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
2002/12/30 2,360 2,410 2,350 2,410 7,300
2002/12/27 2,375 2,380 2,360 2,380 8,300
2002/12/26 2,350 2,375 2,350 2,375 6,200
2002/12/25 2,370 2,390 2,360 2,370 38,300
2002/12/24 2,400 2,400 2,360 2,370 35,700
2002/12/20 2,410 2,410 2,360 2,365 64,800
2002/12/19 2,450 2,450 2,365 2,405 55,000
2002/12/18 2,495 2,530 2,460 2,495 128,000
2002/12/17 2,470 2,470 2,405 2,415 59,000
2002/12/16 2,380 2,400 2,360 2,395 21,000
2002/12/13 2,380 2,400 2,380 2,390 86,400
2002/12/12 2,300 2,320 2,280 2,320 14,100
2002/12/11 2,255 2,345 2,255 2,320 57,700
2002/12/10 2,215 2,250 2,200 2,250 12,400
2002/12/09 2,275 2,275 2,235 2,235 21,600
2002/12/06 2,250 2,275 2,210 2,265 8,500
2002/12/05 2,275 2,280 2,225 2,280 15,900
2002/12/04 2,250 2,285 2,240 2,260 63,900
2002/12/03 2,200 2,250 2,190 2,240 51,000
2002/12/02 2,200 2,220 2,190 2,195 13,900
2002/11/29 2,210 2,220 2,180 2,200 23,700
2002/11/28 2,275 2,280 2,230 2,230 24,800
2002/11/27 2,230 2,255 2,230 2,255 17,800
2002/11/26 2,260 2,275 2,200 2,230 8,300
2002/11/25 2,160 2,250 2,160 2,220 23,700
2002/11/22 2,190 2,240 2,110 2,240 20,700
2002/11/21 2,260 2,260 2,185 2,200 14,500
2002/11/20 2,230 2,280 2,230 2,265 27,300
2002/11/19 2,220 2,280 2,220 2,265 15,300
2002/11/18 2,240 2,270 2,205 2,250 12,200
2002/11/15 2,230 2,230 2,195 2,225 14,300
2002/11/14 2,110 2,180 2,110 2,160 12,900
2002/11/13 2,240 2,255 2,170 2,190 16,000
2002/11/12 2,310 2,320 2,250 2,260 14,400
2002/11/11 2,330 2,350 2,270 2,350 35,600
2002/11/08 2,200 2,375 2,180 2,350 46,800
2002/11/07 2,155 2,185 2,140 2,180 55,100
2002/11/06 2,145 2,150 2,125 2,140 7,400
2002/11/05 2,150 2,150 2,130 2,150 11,800
2002/11/01 2,100 2,135 2,100 2,125 3,500
2002/10/31 2,155 2,155 2,100 2,105 3,800
2002/10/30 2,120 2,150 2,110 2,150 4,900
2002/10/29 2,130 2,130 2,105 2,115 4,600
2002/10/28 2,170 2,170 2,120 2,125 6,900
2002/10/25 2,055 2,190 2,055 2,170 29,100
2002/10/24 2,065 2,065 2,060 2,060 7,400
2002/10/23 2,050 2,100 2,035 2,100 17,400
2002/10/22 2,090 2,090 2,060 2,070 8,300
2002/10/21 2,080 2,115 2,080 2,105 11,000
2002/10/18 2,100 2,100 2,055 2,080 9,300
2002/10/17 2,070 2,075 2,055 2,060 6,900
2002/10/16 2,100 2,100 2,065 2,070 9,500
2002/10/15 2,005 2,065 2,005 2,060 11,600
2002/10/11 1,930 2,000 1,925 2,000 14,500
2002/10/10 1,990 1,990 1,860 1,960 32,600
2002/10/09 2,100 2,105 2,000 2,025 12,100
2002/10/08 2,090 2,125 2,090 2,100 7,400
2002/10/07 2,160 2,200 2,135 2,135 15,800
2002/10/04 2,205 2,230 2,190 2,200 24,100
2002/10/03 2,305 2,350 2,235 2,245 30,000
2002/10/02 2,135 2,260 2,135 2,260 69,600
2002/10/01 2,135 2,135 2,120 2,130 15,600
2002/09/30 2,140 2,140 2,120 2,130 8,600
2002/09/27 2,130 2,140 2,130 2,140 15,100
2002/09/26 2,120 2,125 2,105 2,105 9,400
2002/09/25 2,100 2,140 2,090 2,105 19,100
2002/09/24 2,140 2,155 2,135 2,140 59,500
2002/09/20 2,175 2,180 2,140 2,140 23,500
2002/09/19 2,165 2,195 2,165 2,170 16,500
2002/09/18 2,160 2,160 2,145 2,155 31,700
2002/09/17 2,150 2,165 2,150 2,160 27,800
2002/09/13 2,080 2,100 2,075 2,095 20,200
2002/09/12 2,070 2,080 2,060 2,075 9,800
2002/09/11 2,050 2,110 2,050 2,080 9,800
2002/09/10 2,150 2,150 2,085 2,085 9,600
2002/09/09 2,100 2,105 2,070 2,075 4,800
2002/09/06 2,100 2,100 2,045 2,045 6,800
2002/09/05 2,035 2,075 2,035 2,060 17,200
2002/09/04 2,100 2,105 1,999 2,035 20,500
2002/09/03 2,150 2,150 2,100 2,115 14,500
2002/09/02 2,185 2,185 2,145 2,145 12,000
2002/08/30 2,150 2,200 2,140 2,200 9,500
2002/08/29 2,190 2,190 2,155 2,160 8,700
2002/08/28 2,190 2,190 2,155 2,180 16,400
2002/08/27 2,200 2,205 2,180 2,185 9,900
2002/08/26 2,200 2,220 2,165 2,200 12,000
2002/08/23 2,200 2,205 2,185 2,195 14,600
2002/08/22 2,215 2,230 2,180 2,205 17,300
2002/08/21 2,100 2,175 2,100 2,175 18,700
2002/08/20 2,110 2,120 2,080 2,120 13,400
2002/08/19 2,140 2,140 2,060 2,105 13,900
2002/08/16 2,045 2,080 2,010 2,080 8,400
2002/08/15 2,020 2,040 2,000 2,010 36,700
2002/08/14 2,050 2,070 1,997 2,050 23,500
2002/08/13 2,150 2,150 2,075 2,095 15,900
2002/08/12 2,210 2,220 2,170 2,170 8,400
2002/08/09 2,200 2,210 2,185 2,200 14,300
2002/08/08 2,200 2,220 2,200 2,200 7,700
2002/08/07 2,170 2,210 2,170 2,200 4,400
2002/08/06 2,200 2,210 2,175 2,180 8,600
2002/08/05 2,200 2,220 2,190 2,210 10,300
2002/08/02 2,270 2,270 2,200 2,200 13,500
2002/08/01 2,245 2,245 2,200 2,235 5,500
2002/07/31 2,265 2,270 2,210 2,250 5,900
2002/07/30 2,230 2,260 2,180 2,260 14,100
2002/07/29 2,230 2,280 2,170 2,230 13,700
2002/07/26 2,250 2,265 2,180 2,195 38,200
2002/07/25 2,340 2,340 2,210 2,210 33,500
2002/07/24 2,325 2,330 2,250 2,260 14,600
2002/07/23 2,390 2,390 2,325 2,325 18,000
2002/07/22 2,440 2,440 2,375 2,405 12,900
2002/07/19 2,460 2,490 2,385 2,440 16,500
2002/07/18 2,345 2,500 2,310 2,500 29,800
2002/07/17 2,250 2,350 2,230 2,345 15,000
2002/07/16 2,290 2,330 2,230 2,255 14,400
2002/07/15 2,330 2,330 2,280 2,300 5,000
2002/07/12 2,330 2,345 2,300 2,325 9,400
2002/07/11 2,400 2,400 2,355 2,360 8,200
2002/07/10 2,430 2,450 2,400 2,450 8,200
2002/07/09 2,410 2,480 2,410 2,470 9,800
2002/07/08 2,480 2,500 2,425 2,435 8,300
2002/07/05 2,400 2,455 2,380 2,440 6,100
2002/07/04 2,450 2,450 2,405 2,420 5,100
2002/07/03 2,315 2,450 2,315 2,450 15,900
2002/07/02 2,395 2,395 2,305 2,380 16,300
2002/07/01 2,480 2,480 2,260 2,400 31,100
2002/06/28 2,475 2,495 2,470 2,480 12,100
2002/06/27 2,480 2,500 2,455 2,500 14,200
2002/06/26 2,550 2,550 2,475 2,500 20,700
2002/06/25 2,500 2,525 2,500 2,525 8,700
2002/06/24 2,405 2,520 2,405 2,510 39,700
2002/06/21 2,540 2,540 2,520 2,525 17,400
2002/06/20 2,560 2,570 2,505 2,540 26,900
2002/06/19 2,600 2,645 2,560 2,560 52,000
2002/06/18 2,570 2,625 2,510 2,625 49,400
2002/06/17 2,500 2,625 2,460 2,570 31,400
2002/06/14 2,445 2,595 2,445 2,550 98,300
2002/06/13 2,480 2,480 2,430 2,450 28,100
2002/06/12 2,550 2,550 2,505 2,515 46,400
2002/06/11 2,580 2,595 2,550 2,585 36,500
2002/06/10 2,655 2,655 2,575 2,600 34,900
2002/06/07 2,600 2,665 2,600 2,660 102,200
2002/06/06 2,675 2,695 2,600 2,630 80,200
2002/06/05 2,525 2,710 2,525 2,675 101,000
2002/06/04 2,520 2,545 2,515 2,525 31,300
2002/06/03 2,560 2,565 2,480 2,550 61,100
2002/05/31 2,550 2,560 2,520 2,520 87,300
2002/05/30 2,575 2,650 2,510 2,550 90,400
2002/05/29 2,595 2,695 2,560 2,630 77,500
2002/05/28 2,420 2,620 2,420 2,620 88,900
2002/05/27 2,505 2,505 2,405 2,460 72,000
2002/05/24 2,430 2,540 2,420 2,540 288,900
2002/05/23 2,120 2,440 2,120 2,390 198,700
2002/05/22 1,950 2,175 1,950 2,115 147,800
2002/05/21 1,906 1,921 1,903 1,913 22,000
2002/05/20 1,891 1,923 1,890 1,906 36,900
2002/05/17 1,870 1,890 1,850 1,871 79,500
2002/05/16 1,770 1,815 1,766 1,805 27,800
2002/05/15 1,780 1,780 1,764 1,765 13,800
2002/05/14 1,759 1,776 1,759 1,776 7,800
2002/05/13 1,779 1,779 1,750 1,755 18,900
2002/05/10 1,790 1,810 1,781 1,797 9,200
2002/05/09 1,780 1,800 1,780 1,791 18,500
2002/05/08 1,777 1,790 1,760 1,771 8,000
2002/05/07 1,800 1,800 1,780 1,780 10,900
2002/05/02 1,800 1,800 1,763 1,787 9,200
2002/05/01 1,791 1,804 1,780 1,795 10,700
2002/04/30 1,810 1,812 1,761 1,761 11,100
2002/04/26 1,858 1,858 1,803 1,830 26,100
2002/04/25 1,850 1,865 1,830 1,858 41,100
2002/04/24 1,760 1,870 1,730 1,870 49,200
2002/04/23 1,769 1,778 1,748 1,751 15,800
2002/04/22 1,725 1,790 1,725 1,770 46,600
2002/04/19 1,710 1,750 1,702 1,731 33,100
2002/04/18 1,680 1,701 1,680 1,701 23,700
2002/04/17 1,652 1,690 1,652 1,684 15,200
2002/04/16 1,668 1,669 1,646 1,655 13,100
2002/04/15 1,630 1,655 1,630 1,655 10,400
2002/04/12 1,651 1,651 1,611 1,641 9,400
2002/04/11 1,669 1,669 1,648 1,653 12,900
2002/04/10 1,601 1,660 1,601 1,650 22,000
2002/04/09 1,613 1,625 1,601 1,601 14,700
2002/04/08 1,618 1,624 1,610 1,610 9,400
2002/04/05 1,615 1,630 1,610 1,621 13,900
2002/04/04 1,630 1,630 1,602 1,616 19,800
2002/04/03 1,606 1,623 1,606 1,622 9,300
2002/04/02 1,610 1,626 1,605 1,605 5,300
2002/04/01 1,620 1,637 1,600 1,629 16,800
2002/03/29 1,620 1,635 1,610 1,635 14,000
2002/03/28 1,618 1,620 1,600 1,601 22,300
2002/03/27 1,602 1,620 1,601 1,620 11,100
2002/03/26 1,600 1,650 1,599 1,629 34,000
2002/03/25 1,683 1,685 1,641 1,670 66,500
2002/03/22 1,730 1,730 1,681 1,682 37,800
2002/03/20 1,709 1,730 1,699 1,709 24,200
2002/03/19 1,645 1,710 1,645 1,704 36,000
2002/03/18 1,640 1,660 1,640 1,645 17,700
2002/03/15 1,620 1,630 1,610 1,625 12,500
2002/03/14 1,600 1,600 1,585 1,590 22,700
2002/03/13 1,603 1,611 1,600 1,600 15,700
2002/03/12 1,610 1,640 1,605 1,610 20,500
2002/03/11 1,650 1,652 1,600 1,648 31,400
2002/03/08 1,630 1,670 1,624 1,624 38,600
2002/03/07 1,630 1,640 1,600 1,624 38,500
2002/03/06 1,540 1,625 1,531 1,600 42,900
2002/03/05 1,540 1,545 1,530 1,541 15,300
2002/03/04 1,541 1,548 1,528 1,539 14,900
2002/03/01 1,540 1,540 1,513 1,530 14,500
2002/02/28 1,536 1,548 1,529 1,540 16,500
2002/02/27 1,539 1,550 1,510 1,535 22,100
2002/02/26 1,550 1,555 1,510 1,521 15,400
2002/02/25 1,496 1,559 1,490 1,540 32,200
2002/02/22 1,505 1,505 1,487 1,490 18,200
2002/02/21 1,487 1,515 1,480 1,505 30,800
2002/02/20 1,462 1,483 1,460 1,483 17,500
2002/02/19 1,482 1,482 1,462 1,465 16,300
2002/02/18 1,460 1,490 1,460 1,479 15,600
2002/02/15 1,454 1,460 1,425 1,460 21,300
2002/02/14 1,430 1,460 1,430 1,454 21,800
2002/02/13 1,400 1,448 1,390 1,424 27,700
2002/02/12 1,360 1,397 1,359 1,390 13,000
2002/02/08 1,310 1,360 1,310 1,340 13,000
2002/02/07 1,330 1,350 1,309 1,310 23,800
2002/02/06 1,350 1,350 1,330 1,341 13,100
2002/02/05 1,350 1,351 1,330 1,346 16,600
2002/02/04 1,360 1,370 1,350 1,356 12,600
2002/02/01 1,390 1,400 1,339 1,355 17,300
2002/01/31 1,380 1,399 1,370 1,390 14,400
2002/01/30 1,350 1,370 1,350 1,370 14,900
2002/01/29 1,337 1,341 1,326 1,340 18,100
2002/01/28 1,344 1,344 1,310 1,335 14,500
2002/01/25 1,330 1,334 1,310 1,328 7,900
2002/01/24 1,296 1,318 1,296 1,310 13,600
2002/01/23 1,300 1,330 1,298 1,301 10,500
2002/01/22 1,347 1,353 1,330 1,333 18,400
2002/01/21 1,330 1,347 1,281 1,346 26,700
2002/01/18 1,289 1,333 1,270 1,333 10,700
2002/01/17 1,280 1,280 1,260 1,269 13,800
2002/01/16 1,299 1,299 1,260 1,290 9,600
2002/01/15 1,275 1,287 1,255 1,263 8,600
2002/01/11 1,300 1,300 1,251 1,280 27,600
2002/01/10 1,295 1,304 1,290 1,298 19,200
2002/01/09 1,331 1,340 1,290 1,310 28,100
2002/01/08 1,370 1,370 1,350 1,351 16,700
2002/01/07 1,388 1,388 1,360 1,379 14,600
2002/01/04 1,410 1,410 1,350 1,390 11,400

このページの先頭へ