日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ゼンショーホールディングス(7550)の株価時系列情報

ゼンショーホールディングス(7550)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 830 830 830 830 1,200
2000/12/28 831 831 820 820 4,400
2000/12/27 830 831 830 830 2,300
2000/12/26 830 830 820 830 19,100
2000/12/25 880 880 830 830 24,200
2000/12/22 830 835 830 830 32,000
2000/12/21 850 850 790 830 9,000
2000/12/20 885 885 860 860 1,500
2000/12/19 900 900 880 890 800
2000/12/18 910 910 900 900 1,400
2000/12/15 910 930 890 930 3,600
2000/12/14 940 940 929 930 11,900
2000/12/13 930 935 920 930 11,300
2000/12/12 890 910 890 900 12,200
2000/12/11 951 951 940 950 11,400
2000/12/08 950 950 940 950 45,300
2000/12/07 880 880 870 879 5,300
2000/12/06 862 880 860 860 21,700
2000/12/05 840 850 831 840 3,200
2000/12/04 850 860 850 850 14,200
2000/12/01 868 870 850 850 8,000
2000/11/30 880 880 860 870 12,800
2000/11/29 895 895 882 882 4,600
2000/11/28 870 920 870 915 3,600
2000/11/27 920 920 900 910 4,900
2000/11/24 950 950 860 920 12,000
2000/11/22 950 950 930 950 8,900
2000/11/21 960 962 950 962 900
2000/11/20 989 1,010 989 990 16,700
2000/11/17 1,010 1,010 980 990 6,600
2000/11/16 1,000 1,020 990 990 5,600
2000/11/15 1,100 1,100 980 980 6,600
2000/11/14 1,100 1,110 1,070 1,080 4,500
2000/11/13 1,120 1,120 1,090 1,100 10,200
2000/11/10 1,150 1,150 1,080 1,080 4,200
2000/11/09 1,150 1,150 1,150 1,150 2,400
2000/11/08 1,120 1,200 1,110 1,200 4,500
2000/11/07 1,100 1,100 1,050 1,100 10,200
2000/11/06 1,080 1,100 1,050 1,060 13,900
2000/11/02 990 1,040 970 1,030 7,900
2000/11/01 959 990 959 980 23,000
2000/10/31 895 940 866 935 41,200
2000/10/30 1,065 1,065 1,065 1,065 6,700
2000/10/27 1,281 1,281 1,260 1,265 8,800
2000/10/26 1,280 1,300 1,270 1,281 9,200
2000/10/25 1,330 1,330 1,300 1,300 10,700
2000/10/24 1,391 1,391 1,370 1,380 4,700
2000/10/23 1,380 1,390 1,380 1,390 7,200
2000/10/20 1,365 1,490 1,365 1,390 7,800
2000/10/19 1,360 1,400 1,352 1,352 10,100
2000/10/18 1,485 1,485 1,450 1,460 2,400
2000/10/17 1,485 1,485 1,485 1,485 2,600
2000/10/16 1,450 1,485 1,410 1,485 8,600
2000/10/13 1,470 1,470 1,400 1,410 9,500
2000/10/12 1,490 1,499 1,450 1,490 16,700
2000/10/11 1,475 1,500 1,475 1,490 11,500
2000/10/10 1,500 1,505 1,500 1,505 13,200
2000/10/06 1,590 1,590 1,523 1,590 16,700
2000/10/05 1,610 1,611 1,590 1,590 9,100
2000/10/04 1,660 1,660 1,600 1,600 4,800
2000/10/03 1,670 1,670 1,590 1,660 5,200
2000/10/02 1,630 1,630 1,580 1,580 5,500
2000/09/29 1,600 1,630 1,600 1,630 9,100
2000/09/28 1,600 1,650 1,600 1,600 6,400
2000/09/27 1,650 1,650 1,600 1,600 9,400
2000/09/26 1,650 1,700 1,650 1,700 1,200
2000/09/25 1,530 1,590 1,530 1,560 11,400
2000/09/22 1,680 1,680 1,650 1,650 4,700
2000/09/21 1,680 1,680 1,650 1,650 3,700
2000/09/20 1,690 1,690 1,650 1,650 29,100
2000/09/19 1,670 1,670 1,670 1,670 5,700
2000/09/18 1,665 1,669 1,660 1,669 4,700
2000/09/14 1,600 1,665 1,580 1,665 8,600
2000/09/13 1,600 1,600 1,550 1,600 800
2000/09/12 1,580 1,600 1,580 1,600 10,100
2000/09/11 1,570 1,580 1,560 1,580 12,600
2000/09/08 1,580 1,580 1,550 1,580 8,000
2000/09/07 1,550 1,560 1,505 1,520 8,200
2000/09/06 1,600 1,600 1,580 1,580 8,900
2000/09/05 1,670 1,670 1,600 1,610 18,100
2000/09/04 1,700 1,700 1,640 1,670 4,700
2000/09/01 1,700 1,700 1,660 1,670 6,200
2000/08/31 1,710 1,800 1,660 1,700 5,100
2000/08/30 1,800 1,800 1,700 1,700 1,600
2000/08/29 1,700 1,820 1,670 1,820 4,500
2000/08/28 1,700 1,700 1,660 1,700 4,500
2000/08/25 1,650 1,700 1,650 1,700 5,500
2000/08/24 1,680 1,690 1,650 1,660 5,200
2000/08/23 1,680 1,740 1,680 1,690 12,800
2000/08/22 1,750 1,800 1,750 1,800 1,400
2000/08/21 1,850 1,850 1,750 1,750 800
2000/08/18 1,750 1,750 1,750 1,750 1,000
2000/08/17 1,780 1,780 1,700 1,730 12,100
2000/08/16 1,850 1,850 1,780 1,780 5,300
2000/08/15 1,900 1,900 1,810 1,850 3,200
2000/08/14 1,910 1,910 1,910 1,910 1,200
2000/08/11 1,930 1,930 1,880 1,880 3,900
2000/08/10 1,800 1,970 1,800 1,950 2,400
2000/08/09 1,711 1,880 1,711 1,780 5,400
2000/08/08 1,602 1,700 1,602 1,700 5,600
2000/08/07 1,700 1,700 1,600 1,600 3,000
2000/08/04 1,710 1,770 1,700 1,700 6,300
2000/08/03 1,780 1,800 1,710 1,720 3,700
2000/08/02 1,800 1,800 1,756 1,780 8,200
2000/08/01 1,799 1,800 1,710 1,800 8,800
2000/07/31 1,900 1,900 1,799 1,799 5,000
2000/07/25 2,000 2,000 2,000 2,000 2,000
2000/07/24 2,100 2,100 1,850 2,000 4,000
2000/07/21 1,910 1,910 1,870 1,870 9,000
2000/07/19 1,990 2,000 1,910 1,910 7,000
2000/07/18 2,050 2,050 1,850 1,870 11,000
2000/07/17 2,080 2,080 2,050 2,070 12,000
2000/07/14 2,100 2,100 2,080 2,080 4,000
2000/07/13 2,100 2,120 2,100 2,120 3,000
2000/07/12 2,200 2,200 2,110 2,110 7,000
2000/07/11 2,100 2,200 2,100 2,200 8,000
2000/07/10 2,100 2,200 2,100 2,200 7,000
2000/07/07 2,110 2,200 2,110 2,200 5,000
2000/07/06 2,225 2,225 2,110 2,110 14,000
2000/07/05 2,260 2,260 2,240 2,240 5,000
2000/07/04 2,190 2,190 2,110 2,110 3,000
2000/07/03 2,150 2,190 2,100 2,190 14,000
2000/06/30 2,290 2,290 2,180 2,250 5,000
2000/06/29 2,250 2,300 2,200 2,300 13,000
2000/06/28 2,220 2,250 2,070 2,070 7,000
2000/06/27 2,100 2,220 2,100 2,220 6,000
2000/06/26 2,130 2,130 2,100 2,100 4,000
2000/06/23 2,250 2,250 2,250 2,250 1,000
2000/06/22 2,250 2,250 2,200 2,250 11,000
2000/06/21 2,300 2,300 2,250 2,290 11,000
2000/06/20 2,395 2,395 2,290 2,340 9,000
2000/06/19 2,380 2,400 2,300 2,400 12,000
2000/06/16 2,390 2,440 2,380 2,400 20,000
2000/06/15 2,400 2,400 2,350 2,380 23,000
2000/06/14 2,380 2,400 2,350 2,380 46,000
2000/06/13 2,285 2,300 2,250 2,250 12,000
2000/06/12 2,340 2,380 2,300 2,300 13,000
2000/06/09 2,250 2,400 2,250 2,300 24,000
2000/06/08 2,160 2,300 2,160 2,250 14,000
2000/06/07 2,200 2,200 2,120 2,200 9,000
2000/06/06 2,215 2,250 2,200 2,200 10,000
2000/06/05 2,290 2,340 2,200 2,200 26,000
2000/06/02 2,250 2,340 2,250 2,280 19,000
2000/06/01 2,250 2,290 2,210 2,250 13,000
2000/05/31 2,400 2,400 2,260 2,270 19,000
2000/05/30 2,200 2,220 2,170 2,220 47,000
2000/05/29 2,200 2,210 2,150 2,160 18,000
2000/05/26 2,160 2,200 2,150 2,150 22,000
2000/05/25 2,280 2,490 2,280 2,400 32,000
2000/05/24 1,960 2,200 1,900 2,200 26,000
2000/05/23 2,130 2,200 1,900 1,900 31,000
2000/05/22 2,250 2,250 2,200 2,210 34,000
2000/05/19 2,340 2,340 2,260 2,290 40,000
2000/05/18 2,580 2,580 2,290 2,420 33,000
2000/05/17 2,390 2,670 2,350 2,660 90,000
2000/05/16 2,100 2,390 2,100 2,390 91,000
2000/05/15 2,000 2,150 2,000 2,100 84,000
2000/05/12 1,920 1,950 1,860 1,950 39,000
2000/05/11 1,800 1,820 1,790 1,819 61,000
2000/05/10 1,890 1,890 1,800 1,850 24,000
2000/05/09 1,850 1,883 1,790 1,883 60,000
2000/05/08 1,799 1,850 1,790 1,850 41,000
2000/05/02 1,771 1,790 1,650 1,790 31,000
2000/05/01 1,790 1,799 1,770 1,770 25,000
2000/04/28 1,739 1,770 1,739 1,760 15,000
2000/04/27 1,720 1,799 1,720 1,799 18,000
2000/04/26 1,800 1,871 1,800 1,840 43,000
2000/04/25 1,970 1,970 1,750 1,800 57,000
2000/04/24 1,680 1,680 1,669 1,680 45,000
2000/04/21 1,440 1,480 1,420 1,480 57,000
2000/04/20 1,320 1,400 1,280 1,360 73,000
2000/04/19 1,350 1,350 1,320 1,320 14,000
2000/04/18 1,270 1,400 1,270 1,350 54,000
2000/04/14 1,540 1,540 1,490 1,490 14,000
2000/04/13 1,550 1,550 1,510 1,510 11,000
2000/04/12 1,582 1,588 1,550 1,550 14,000
2000/04/11 1,522 1,522 1,521 1,522 5,000
2000/04/10 1,560 1,565 1,520 1,520 15,000
2000/04/07 1,500 1,560 1,500 1,560 20,000
2000/04/06 1,570 1,590 1,551 1,551 9,000
2000/04/05 1,740 1,740 1,550 1,570 21,000
2000/04/04 1,690 1,720 1,671 1,720 23,000
2000/04/03 1,551 1,630 1,550 1,630 36,000
2000/03/31 1,560 1,620 1,550 1,550 16,000
2000/03/30 1,561 1,561 1,550 1,555 15,000
2000/03/29 1,550 1,600 1,550 1,550 20,000
2000/03/28 1,600 1,600 1,600 1,600 5,000
2000/03/27 1,580 1,650 1,580 1,650 13,000
2000/03/24 1,610 1,610 1,550 1,600 24,000
2000/03/23 1,715 1,715 1,660 1,660 20,000
2000/03/22 1,920 1,920 1,710 1,730 19,000
2000/03/21 1,890 1,970 1,890 1,900 17,000
2000/03/17 1,800 1,820 1,700 1,820 12,000
2000/03/16 1,620 1,700 1,620 1,650 18,000
2000/03/15 1,511 1,530 1,460 1,530 12,000
2000/03/14 1,450 1,511 1,450 1,510 15,000
2000/03/13 1,620 1,630 1,450 1,450 41,000
2000/03/10 1,650 1,650 1,600 1,630 18,000
2000/03/09 1,600 1,650 1,600 1,600 28,000
2000/03/08 1,800 1,800 1,730 1,730 5,000
2000/03/07 1,880 1,880 1,800 1,800 6,000
2000/03/06 1,902 1,902 1,880 1,880 5,000
2000/03/03 1,952 1,970 1,900 1,900 40,000
2000/03/02 1,921 1,950 1,921 1,950 9,000
2000/03/01 1,940 1,950 1,910 1,920 23,000
2000/02/29 1,950 1,950 1,930 1,940 12,000
2000/02/28 1,951 1,951 1,910 1,950 11,000
2000/02/25 1,970 2,005 1,950 1,950 16,000
2000/02/24 2,005 2,005 1,900 2,000 12,000
2000/02/23 1,930 1,950 1,900 1,950 35,000
2000/02/22 1,911 1,920 1,850 1,900 22,000
2000/02/21 1,910 2,005 1,900 1,910 21,000
2000/02/18 1,999 2,005 1,900 1,910 32,000
2000/02/17 2,005 2,050 1,960 2,000 46,000
2000/02/16 2,010 2,010 1,950 2,005 34,000
2000/02/15 2,120 2,120 2,000 2,005 42,000
2000/02/14 2,400 2,400 2,100 2,200 26,000
2000/02/10 2,500 2,500 2,450 2,450 7,000
2000/02/09 2,555 2,555 2,500 2,500 7,000
2000/02/08 2,595 2,595 2,400 2,450 14,000
2000/02/07 2,600 2,600 2,600 2,600 6,000
2000/02/04 2,945 2,945 2,750 2,750 5,000
2000/02/03 3,100 3,200 2,945 2,950 163,000
2000/02/02 2,950 3,100 2,900 3,100 13,000
2000/02/01 2,755 2,850 2,710 2,750 25,000
2000/01/31 2,500 2,500 2,480 2,500 14,000
2000/01/28 2,230 2,250 2,230 2,250 4,000
2000/01/27 2,200 2,200 2,170 2,170 5,000
2000/01/26 2,200 2,300 2,200 2,300 2,000
2000/01/25 2,320 2,320 2,160 2,160 3,000
2000/01/24 2,180 2,180 2,140 2,160 9,000
2000/01/21 2,100 2,180 2,100 2,180 17,000
2000/01/20 2,410 2,450 2,400 2,400 5,000
2000/01/19 2,495 2,495 2,450 2,450 3,000
2000/01/18 2,670 2,670 2,560 2,560 9,000
2000/01/17 2,510 2,710 2,450 2,490 14,000
2000/01/14 2,465 2,550 2,400 2,400 14,000
2000/01/13 2,190 2,460 2,190 2,400 16,000
2000/01/12 2,250 2,250 2,100 2,110 8,000
2000/01/11 2,460 2,460 2,360 2,400 9,000
2000/01/07 2,750 2,750 2,460 2,460 6,000
2000/01/06 2,760 2,760 2,700 2,700 6,000
2000/01/05 2,755 2,760 2,750 2,760 9,000
2000/01/04 2,755 2,760 2,750 2,760 7,000

このページの先頭へ