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
2003/12/30 2,170 2,170 2,140 2,160 10,100
2003/12/29 2,145 2,175 2,140 2,175 8,400
2003/12/26 2,060 2,140 2,055 2,140 18,900
2003/12/25 2,100 2,110 2,020 2,100 77,400
2003/12/24 2,250 2,255 2,130 2,195 97,000
2003/12/22 2,225 2,250 2,200 2,250 45,700
2003/12/19 2,200 2,225 2,200 2,215 31,600
2003/12/18 2,210 2,210 2,195 2,205 32,700
2003/12/17 2,240 2,240 2,205 2,215 16,100
2003/12/16 2,205 2,235 2,205 2,220 30,800
2003/12/15 2,265 2,265 2,210 2,245 43,500
2003/12/12 2,290 2,290 2,210 2,265 57,800
2003/12/11 2,080 2,295 2,080 2,240 91,200
2003/12/10 2,080 2,100 2,070 2,070 28,400
2003/12/09 2,080 2,085 2,055 2,080 29,900
2003/12/08 2,080 2,090 2,065 2,075 55,800
2003/12/05 2,100 2,100 2,050 2,075 47,100
2003/12/04 2,095 2,140 2,090 2,095 106,800
2003/12/03 1,910 2,010 1,901 1,997 85,900
2003/12/02 1,890 1,896 1,875 1,876 25,300
2003/12/01 1,820 1,860 1,816 1,860 66,900
2003/11/28 1,830 1,835 1,818 1,824 51,300
2003/11/27 1,812 1,835 1,811 1,835 84,000
2003/11/26 1,815 1,830 1,804 1,807 96,600
2003/11/25 1,841 1,861 1,834 1,842 110,400
2003/11/21 1,920 1,939 1,915 1,921 21,100
2003/11/20 1,920 1,943 1,901 1,942 37,000
2003/11/19 1,865 2,000 1,865 1,942 56,200
2003/11/18 2,040 2,100 1,980 1,985 36,000
2003/11/17 2,155 2,160 2,075 2,075 20,500
2003/11/14 2,175 2,175 2,155 2,155 21,600
2003/11/13 2,185 2,200 2,150 2,180 14,700
2003/11/12 2,190 2,215 2,190 2,205 7,300
2003/11/11 2,230 2,240 2,195 2,225 30,200
2003/11/10 2,220 2,240 2,210 2,230 14,200
2003/11/07 2,270 2,270 2,210 2,235 31,700
2003/11/06 2,260 2,280 2,260 2,270 19,500
2003/11/05 2,300 2,305 2,285 2,290 10,800
2003/11/04 2,315 2,315 2,295 2,310 25,800
2003/10/31 2,250 2,315 2,230 2,270 64,900
2003/10/30 2,245 2,275 2,240 2,265 14,600
2003/10/29 2,220 2,250 2,215 2,235 8,600
2003/10/28 2,200 2,225 2,190 2,215 15,700
2003/10/27 2,235 2,250 2,200 2,200 24,900
2003/10/24 2,210 2,240 2,210 2,230 35,000
2003/10/23 2,265 2,270 2,205 2,210 53,500
2003/10/22 2,310 2,325 2,265 2,265 40,500
2003/10/21 2,265 2,305 2,260 2,305 29,200
2003/10/20 2,250 2,270 2,250 2,255 15,300
2003/10/17 2,255 2,270 2,250 2,250 21,200
2003/10/16 2,270 2,275 2,255 2,260 17,000
2003/10/15 2,280 2,290 2,270 2,270 25,200
2003/10/14 2,295 2,300 2,280 2,280 24,600
2003/10/10 2,280 2,295 2,260 2,295 29,900
2003/10/09 2,305 2,310 2,285 2,295 17,200
2003/10/08 2,300 2,325 2,300 2,305 30,600
2003/10/07 2,330 2,330 2,290 2,295 38,300
2003/10/06 2,260 2,330 2,255 2,300 45,100
2003/10/03 2,260 2,260 2,240 2,245 32,200
2003/10/02 2,250 2,270 2,250 2,255 39,700
2003/10/01 2,260 2,270 2,245 2,245 37,200
2003/09/30 2,260 2,280 2,250 2,270 29,500
2003/09/29 2,295 2,300 2,245 2,245 20,700
2003/09/26 2,250 2,300 2,240 2,285 64,000
2003/09/25 2,300 2,320 2,255 2,270 85,300
2003/09/24 2,405 2,410 2,330 2,360 159,600
2003/09/22 2,440 2,440 2,390 2,400 103,600
2003/09/19 2,440 2,455 2,420 2,425 101,000
2003/09/18 2,350 2,420 2,350 2,415 137,900
2003/09/17 2,345 2,345 2,320 2,335 77,100
2003/09/16 2,300 2,350 2,300 2,305 112,600
2003/09/12 2,350 2,355 2,285 2,300 132,500
2003/09/11 2,360 2,380 2,350 2,350 71,400
2003/09/10 2,395 2,400 2,350 2,355 84,400
2003/09/09 2,400 2,415 2,390 2,395 93,800
2003/09/08 2,505 2,505 2,350 2,380 145,900
2003/09/05 2,505 2,515 2,500 2,500 51,400
2003/09/04 2,535 2,535 2,490 2,505 62,500
2003/09/03 2,570 2,575 2,530 2,535 33,300
2003/09/02 2,630 2,630 2,570 2,570 24,300
2003/09/01 2,570 2,620 2,565 2,600 24,000
2003/08/29 2,575 2,575 2,560 2,560 9,600
2003/08/28 2,580 2,580 2,570 2,570 18,200
2003/08/27 2,615 2,615 2,570 2,575 32,400
2003/08/26 2,585 2,595 2,575 2,575 34,700
2003/08/25 2,600 2,610 2,590 2,590 9,300
2003/08/22 2,580 2,595 2,575 2,580 41,600
2003/08/21 2,600 2,630 2,580 2,595 15,300
2003/08/20 2,590 2,605 2,580 2,600 54,700
2003/08/19 2,625 2,625 2,585 2,595 43,000
2003/08/18 2,570 2,625 2,570 2,585 18,400
2003/08/15 2,700 2,700 2,570 2,575 24,400
2003/08/14 2,645 2,710 2,630 2,680 15,000
2003/08/13 2,625 2,635 2,605 2,620 10,400
2003/08/12 2,580 2,620 2,560 2,570 10,600
2003/08/11 2,500 2,540 2,485 2,500 18,900
2003/08/08 2,570 2,580 2,510 2,515 30,400
2003/08/07 2,680 2,680 2,580 2,580 26,800
2003/08/06 2,660 2,695 2,660 2,690 5,600
2003/08/05 2,650 2,675 2,615 2,650 7,500
2003/08/04 2,700 2,700 2,650 2,650 13,600
2003/08/01 2,675 2,690 2,670 2,670 9,500
2003/07/31 2,710 2,710 2,640 2,665 32,000
2003/07/30 2,750 2,750 2,705 2,720 16,100
2003/07/29 2,750 2,780 2,730 2,730 14,400
2003/07/28 2,760 2,770 2,745 2,750 11,400
2003/07/25 2,750 2,775 2,750 2,755 12,700
2003/07/24 2,790 2,790 2,750 2,750 11,000
2003/07/23 2,740 2,775 2,740 2,760 14,000
2003/07/22 2,730 2,800 2,730 2,730 17,500
2003/07/18 2,730 2,770 2,725 2,730 31,200
2003/07/17 2,890 2,900 2,770 2,795 23,600
2003/07/16 2,890 2,900 2,885 2,890 21,100
2003/07/15 2,920 2,925 2,885 2,885 11,300
2003/07/14 2,910 2,945 2,880 2,885 12,400
2003/07/11 2,905 2,950 2,905 2,930 29,900
2003/07/10 2,925 2,975 2,925 2,930 11,500
2003/07/09 2,870 3,010 2,870 2,905 24,500
2003/07/08 2,920 2,920 2,865 2,875 13,300
2003/07/07 2,900 2,940 2,900 2,915 7,000
2003/07/04 2,945 2,950 2,890 2,890 14,100
2003/07/03 3,040 3,040 2,875 2,880 30,300
2003/07/02 3,050 3,090 2,970 2,980 26,100
2003/07/01 3,050 3,090 3,050 3,060 18,800
2003/06/30 3,050 3,070 3,030 3,050 10,200
2003/06/27 2,990 3,040 2,990 3,030 24,400
2003/06/26 2,960 2,980 2,945 2,975 26,600
2003/06/25 2,935 2,965 2,935 2,955 10,800
2003/06/24 2,890 2,955 2,885 2,935 11,000
2003/06/23 2,900 2,940 2,880 2,900 18,700
2003/06/20 2,930 2,935 2,890 2,890 16,400
2003/06/19 2,905 2,935 2,855 2,935 42,400
2003/06/18 3,000 3,010 2,945 2,945 23,500
2003/06/17 3,030 3,080 2,980 2,990 23,100
2003/06/16 3,000 3,000 2,945 3,000 15,300
2003/06/13 3,000 3,000 2,920 2,960 43,100
2003/06/12 3,050 3,060 3,000 3,010 7,500
2003/06/11 3,100 3,100 3,050 3,050 6,600
2003/06/10 3,090 3,130 3,090 3,110 2,700
2003/06/09 3,020 3,130 3,020 3,080 8,200
2003/06/06 3,070 3,140 2,960 3,120 18,700
2003/06/05 3,110 3,160 3,070 3,070 21,200
2003/06/04 3,210 3,220 3,150 3,160 25,200
2003/06/03 3,160 3,300 3,160 3,210 66,200
2003/06/02 3,180 3,180 3,120 3,160 24,200
2003/05/30 2,960 3,160 2,960 3,070 44,500
2003/05/29 2,940 2,960 2,915 2,960 26,100
2003/05/28 2,910 2,935 2,910 2,935 15,300
2003/05/27 2,815 2,910 2,815 2,910 11,800
2003/05/26 2,800 2,800 2,750 2,760 7,900
2003/05/23 2,750 2,830 2,750 2,805 20,200
2003/05/22 2,800 2,825 2,780 2,790 18,500
2003/05/21 2,880 2,890 2,800 2,800 34,900
2003/05/20 2,885 2,910 2,875 2,885 13,500
2003/05/19 2,905 2,940 2,880 2,925 7,900
2003/05/16 2,935 2,950 2,935 2,945 5,200
2003/05/15 2,940 2,940 2,885 2,895 13,500
2003/05/14 2,955 2,960 2,935 2,940 7,800
2003/05/13 2,865 2,975 2,865 2,935 14,500
2003/05/12 3,000 3,050 2,845 2,985 48,000
2003/05/09 2,860 2,950 2,840 2,950 31,800
2003/05/08 2,740 2,795 2,740 2,780 13,400
2003/05/07 2,710 2,740 2,705 2,735 5,100
2003/05/06 2,720 2,735 2,715 2,715 6,300
2003/05/02 2,675 2,700 2,660 2,690 8,600
2003/05/01 2,725 2,725 2,670 2,670 8,000
2003/04/30 2,730 2,740 2,680 2,730 9,400
2003/04/28 2,635 2,665 2,610 2,650 6,200
2003/04/25 2,695 2,715 2,675 2,675 11,300
2003/04/24 2,650 2,715 2,645 2,695 15,600
2003/04/23 2,600 2,630 2,570 2,630 7,100
2003/04/22 2,600 2,620 2,565 2,565 7,200
2003/04/21 2,600 2,610 2,550 2,600 20,800
2003/04/18 2,620 2,660 2,570 2,585 49,400
2003/04/17 2,705 2,720 2,680 2,700 23,100
2003/04/16 2,720 2,745 2,720 2,745 5,200
2003/04/15 2,765 2,765 2,710 2,710 13,700
2003/04/14 2,695 2,765 2,690 2,735 12,200
2003/04/11 2,675 2,700 2,640 2,680 15,600
2003/04/10 2,700 2,700 2,670 2,675 6,900
2003/04/09 2,730 2,730 2,650 2,705 52,100
2003/04/08 2,600 2,695 2,600 2,690 27,700
2003/04/07 2,655 2,680 2,600 2,600 38,500
2003/04/04 2,790 2,790 2,730 2,735 17,300
2003/04/03 2,800 2,800 2,780 2,785 7,800
2003/04/02 2,800 2,810 2,770 2,800 18,700
2003/04/01 2,825 2,845 2,770 2,820 17,100
2003/03/31 2,950 2,950 2,875 2,905 11,600
2003/03/28 2,950 2,950 2,880 2,950 34,500
2003/03/27 2,955 2,970 2,940 2,970 19,600
2003/03/26 2,975 2,990 2,930 2,990 30,800
2003/03/25 2,910 3,010 2,905 2,995 59,000
2003/03/24 2,935 3,030 2,935 3,000 28,300
2003/03/20 2,835 2,865 2,835 2,865 22,600
2003/03/19 2,890 2,890 2,780 2,780 33,400
2003/03/18 2,840 2,880 2,835 2,835 20,100
2003/03/17 2,830 2,830 2,780 2,790 14,300
2003/03/14 2,800 2,800 2,780 2,790 39,100
2003/03/13 2,800 2,820 2,800 2,820 17,300
2003/03/12 2,805 2,805 2,755 2,770 21,000
2003/03/11 2,700 2,810 2,700 2,780 25,500
2003/03/10 2,810 2,840 2,710 2,745 29,900
2003/03/07 2,900 2,920 2,855 2,875 52,500
2003/03/06 2,955 2,980 2,930 2,945 33,300
2003/03/05 2,995 3,000 2,980 2,995 33,900
2003/03/04 3,040 3,060 2,980 3,040 39,000
2003/03/03 3,190 3,190 3,090 3,090 25,300
2003/02/28 3,120 3,190 3,090 3,190 62,900
2003/02/27 2,995 3,070 2,995 3,070 64,700
2003/02/26 2,950 3,010 2,950 2,995 121,700
2003/02/25 2,950 3,010 2,930 2,975 99,200
2003/02/24 3,010 3,020 2,945 2,950 59,600
2003/02/21 3,000 3,010 2,855 3,010 91,900
2003/02/20 2,940 3,000 2,940 2,970 87,800
2003/02/19 2,880 2,905 2,870 2,900 59,800
2003/02/18 2,800 2,860 2,800 2,835 47,800
2003/02/17 2,880 2,880 2,800 2,840 104,100
2003/02/14 2,890 2,910 2,865 2,880 67,400
2003/02/13 2,700 2,810 2,700 2,810 54,100
2003/02/12 2,650 2,735 2,650 2,700 54,000
2003/02/10 2,680 2,680 2,645 2,665 33,100
2003/02/07 2,610 2,705 2,595 2,705 66,400
2003/02/06 2,660 2,660 2,620 2,650 86,800
2003/02/05 2,720 2,750 2,685 2,700 65,900
2003/02/04 2,770 2,780 2,700 2,730 74,400
2003/02/03 2,655 2,760 2,645 2,755 71,100
2003/01/31 2,635 2,675 2,605 2,660 56,000
2003/01/30 2,575 2,640 2,550 2,640 90,300
2003/01/29 2,540 2,575 2,530 2,575 49,100
2003/01/28 2,530 2,535 2,510 2,525 16,100
2003/01/27 2,490 2,550 2,460 2,525 22,500
2003/01/24 2,460 2,525 2,450 2,520 25,800
2003/01/23 2,450 2,460 2,445 2,450 12,200
2003/01/22 2,445 2,460 2,440 2,445 23,100
2003/01/21 2,450 2,450 2,385 2,445 10,000
2003/01/20 2,370 2,450 2,360 2,450 12,500
2003/01/17 2,350 2,480 2,335 2,465 23,800
2003/01/16 2,430 2,470 2,400 2,400 30,500
2003/01/15 2,395 2,440 2,385 2,435 20,100
2003/01/14 2,300 2,400 2,280 2,385 14,100
2003/01/10 2,255 2,270 2,215 2,250 15,400
2003/01/09 2,345 2,350 2,255 2,280 24,200
2003/01/08 2,390 2,395 2,360 2,385 10,200
2003/01/07 2,400 2,400 2,375 2,390 10,700
2003/01/06 2,410 2,410 2,365 2,405 3,400

このページの先頭へ