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
2004/12/30 2,960 2,985 2,960 2,975 20,200
2004/12/29 2,960 2,960 2,930 2,950 16,300
2004/12/28 2,925 2,965 2,915 2,945 21,100
2004/12/27 2,950 2,980 2,870 2,965 25,100
2004/12/24 2,870 2,930 2,870 2,930 29,900
2004/12/22 2,850 2,895 2,825 2,875 27,600
2004/12/21 2,835 2,845 2,825 2,840 15,000
2004/12/20 2,805 2,845 2,805 2,830 24,500
2004/12/17 2,800 2,850 2,790 2,845 19,200
2004/12/16 2,825 2,870 2,805 2,840 20,700
2004/12/15 2,825 2,880 2,820 2,860 21,900
2004/12/14 2,775 2,850 2,770 2,845 37,700
2004/12/13 2,700 2,780 2,680 2,775 25,000
2004/12/10 2,750 2,760 2,725 2,760 36,900
2004/12/09 2,655 2,730 2,650 2,730 27,100
2004/12/08 2,600 2,695 2,595 2,685 24,700
2004/12/07 2,645 2,645 2,610 2,610 3,600
2004/12/06 2,610 2,665 2,610 2,650 6,200
2004/12/03 2,640 2,640 2,610 2,635 5,400
2004/12/02 2,630 2,645 2,630 2,645 11,200
2004/12/01 2,640 2,645 2,570 2,590 12,800
2004/11/30 2,620 2,665 2,580 2,640 25,600
2004/11/29 2,530 2,590 2,530 2,590 12,200
2004/11/26 2,515 2,530 2,510 2,510 14,800
2004/11/25 2,485 2,510 2,475 2,475 19,400
2004/11/24 2,495 2,500 2,455 2,470 24,900
2004/11/22 2,555 2,570 2,490 2,535 104,300
2004/11/19 2,600 2,620 2,550 2,610 27,300
2004/11/18 2,550 2,630 2,550 2,600 44,500
2004/11/17 2,510 2,555 2,500 2,540 27,400
2004/11/16 2,515 2,535 2,495 2,515 36,300
2004/11/15 2,425 2,490 2,415 2,475 20,200
2004/11/12 2,435 2,445 2,415 2,420 27,100
2004/11/11 2,520 2,520 2,420 2,435 50,900
2004/11/10 2,540 2,545 2,515 2,520 30,200
2004/11/09 2,580 2,585 2,535 2,560 24,700
2004/11/08 2,515 2,670 2,505 2,575 80,500
2004/11/05 2,600 2,670 2,585 2,650 19,300
2004/11/04 2,600 2,620 2,555 2,620 24,100
2004/11/02 2,485 2,615 2,480 2,600 24,500
2004/11/01 2,535 2,545 2,490 2,510 10,300
2004/10/29 2,545 2,545 2,525 2,530 10,600
2004/10/28 2,505 2,550 2,505 2,535 10,400
2004/10/27 2,530 2,535 2,480 2,485 12,000
2004/10/26 2,505 2,545 2,505 2,505 13,200
2004/10/25 2,585 2,585 2,505 2,520 12,500
2004/10/22 2,490 2,600 2,450 2,570 38,700
2004/10/21 2,540 2,545 2,470 2,485 50,300
2004/10/20 2,555 2,575 2,520 2,560 25,900
2004/10/19 2,585 2,595 2,545 2,595 39,800
2004/10/18 2,645 2,645 2,585 2,585 11,500
2004/10/15 2,675 2,675 2,605 2,650 20,600
2004/10/14 2,655 2,700 2,540 2,700 79,600
2004/10/13 2,720 2,720 2,655 2,655 75,600
2004/10/12 2,750 2,770 2,725 2,735 13,300
2004/10/08 2,765 2,785 2,745 2,750 18,600
2004/10/07 2,840 2,840 2,780 2,790 33,400
2004/10/06 2,815 2,855 2,790 2,800 92,100
2004/10/05 2,815 2,850 2,780 2,800 37,900
2004/10/04 2,800 2,820 2,780 2,810 20,800
2004/10/01 2,740 2,800 2,740 2,770 11,900
2004/09/30 2,755 2,770 2,730 2,745 14,100
2004/09/29 2,750 2,760 2,725 2,750 27,300
2004/09/28 2,720 2,750 2,710 2,745 26,200
2004/09/27 2,730 2,760 2,725 2,750 45,000
2004/09/24 2,720 2,805 2,715 2,760 132,500
2004/09/22 2,875 2,895 2,750 2,805 74,500
2004/09/21 2,905 2,930 2,890 2,900 71,200
2004/09/17 2,930 2,935 2,880 2,935 55,400
2004/09/16 2,850 2,990 2,850 2,930 182,800
2004/09/15 2,840 2,840 2,800 2,830 43,500
2004/09/14 2,785 2,820 2,775 2,820 34,900
2004/09/13 2,730 2,790 2,730 2,775 25,100
2004/09/10 2,740 2,750 2,710 2,725 30,500
2004/09/09 2,765 2,765 2,730 2,730 14,800
2004/09/08 2,710 2,770 2,700 2,770 39,400
2004/09/07 2,715 2,720 2,690 2,700 37,600
2004/09/06 2,715 2,730 2,710 2,715 12,200
2004/09/03 2,735 2,735 2,710 2,720 28,600
2004/09/02 2,750 2,770 2,730 2,730 56,700
2004/09/01 2,750 2,750 2,725 2,740 29,000
2004/08/31 2,655 2,735 2,650 2,725 75,300
2004/08/30 2,580 2,680 2,580 2,670 44,700
2004/08/27 2,565 2,580 2,560 2,565 5,000
2004/08/26 2,550 2,560 2,500 2,555 19,400
2004/08/25 2,530 2,550 2,520 2,550 10,700
2004/08/24 2,525 2,535 2,500 2,520 11,900
2004/08/23 2,520 2,535 2,520 2,520 13,000
2004/08/20 2,530 2,560 2,520 2,540 6,200
2004/08/19 2,540 2,540 2,515 2,525 13,700
2004/08/18 2,560 2,580 2,510 2,510 13,000
2004/08/17 2,600 2,600 2,540 2,575 30,800
2004/08/16 2,510 2,585 2,500 2,585 41,600
2004/08/13 2,500 2,500 2,435 2,495 70,000
2004/08/12 2,550 2,575 2,505 2,515 27,700
2004/08/11 2,525 2,565 2,525 2,550 24,600
2004/08/10 2,500 2,525 2,500 2,520 31,400
2004/08/09 2,510 2,555 2,505 2,525 64,600
2004/08/06 2,550 2,590 2,515 2,590 33,000
2004/08/05 2,555 2,565 2,540 2,560 37,200
2004/08/04 2,500 2,560 2,490 2,525 50,700
2004/08/03 2,620 2,620 2,540 2,540 57,400
2004/08/02 2,590 2,655 2,580 2,620 69,000
2004/07/30 2,600 2,620 2,590 2,610 54,200
2004/07/29 2,555 2,650 2,540 2,600 155,400
2004/07/28 2,430 2,535 2,420 2,535 105,800
2004/07/27 2,400 2,430 2,380 2,420 52,600
2004/07/26 2,330 2,400 2,300 2,390 68,000
2004/07/23 2,300 2,330 2,290 2,330 47,100
2004/07/22 2,235 2,245 2,225 2,230 8,800
2004/07/21 2,220 2,235 2,210 2,230 49,700
2004/07/20 2,230 2,245 2,205 2,230 36,100
2004/07/16 2,285 2,285 2,245 2,245 29,800
2004/07/15 2,250 2,280 2,240 2,245 32,800
2004/07/14 2,295 2,300 2,250 2,260 25,600
2004/07/13 2,250 2,310 2,220 2,280 37,700
2004/07/12 2,260 2,280 2,250 2,275 42,900
2004/07/09 2,170 2,240 2,170 2,230 31,900
2004/07/08 2,200 2,220 2,185 2,185 24,400
2004/07/07 2,180 2,180 2,110 2,170 16,500
2004/07/06 2,225 2,255 2,205 2,205 11,700
2004/07/05 2,265 2,265 2,230 2,240 15,300
2004/07/02 2,300 2,300 2,275 2,280 7,600
2004/07/01 2,310 2,310 2,290 2,300 8,400
2004/06/30 2,320 2,320 2,300 2,315 22,400
2004/06/29 2,270 2,320 2,270 2,315 19,000
2004/06/28 2,275 2,300 2,270 2,295 7,500
2004/06/25 2,260 2,330 2,255 2,325 30,100
2004/06/24 2,280 2,320 2,255 2,285 12,400
2004/06/23 2,330 2,330 2,280 2,280 14,500
2004/06/22 2,315 2,325 2,300 2,325 14,900
2004/06/21 2,300 2,340 2,300 2,315 21,500
2004/06/18 2,340 2,340 2,280 2,300 30,600
2004/06/17 2,295 2,340 2,270 2,340 33,600
2004/06/16 2,265 2,295 2,255 2,285 21,200
2004/06/15 2,270 2,280 2,250 2,270 22,300
2004/06/14 2,280 2,295 2,230 2,275 22,600
2004/06/11 2,250 2,330 2,250 2,290 130,900
2004/06/10 2,100 2,230 2,095 2,230 60,500
2004/06/09 2,090 2,095 2,080 2,095 8,100
2004/06/08 2,085 2,090 2,075 2,075 12,600
2004/06/07 2,050 2,090 2,050 2,075 22,100
2004/06/04 2,020 2,040 2,010 2,040 61,700
2004/06/03 2,065 2,065 2,020 2,030 67,900
2004/06/02 2,065 2,065 2,050 2,055 16,000
2004/06/01 2,040 2,070 2,040 2,065 14,800
2004/05/31 2,020 2,050 2,015 2,040 32,300
2004/05/28 1,988 2,020 1,983 2,020 13,200
2004/05/27 2,015 2,015 1,979 1,979 16,800
2004/05/26 2,040 2,065 2,000 2,015 14,900
2004/05/25 2,010 2,010 1,985 1,999 31,000
2004/05/24 1,930 1,997 1,930 1,984 49,300
2004/05/21 1,900 1,927 1,890 1,927 43,400
2004/05/20 1,906 1,918 1,894 1,904 33,500
2004/05/19 1,905 1,910 1,859 1,905 24,700
2004/05/18 1,814 1,865 1,814 1,836 37,200
2004/05/17 1,930 1,930 1,850 1,874 30,500
2004/05/14 1,921 1,935 1,921 1,933 23,300
2004/05/13 1,935 1,945 1,922 1,926 53,400
2004/05/12 1,935 1,935 1,906 1,935 50,100
2004/05/11 1,815 1,960 1,815 1,930 60,500
2004/05/10 2,000 2,000 1,930 1,935 53,500
2004/05/07 2,100 2,100 2,000 2,000 51,400
2004/05/06 2,165 2,165 2,110 2,125 42,800
2004/04/30 2,160 2,175 2,160 2,160 38,200
2004/04/28 2,235 2,235 2,200 2,215 17,100
2004/04/27 2,200 2,250 2,175 2,240 47,300
2004/04/26 2,275 2,275 2,220 2,230 37,400
2004/04/23 2,330 2,345 2,260 2,275 27,400
2004/04/22 2,340 2,370 2,340 2,350 26,500
2004/04/21 2,295 2,325 2,275 2,325 22,900
2004/04/20 2,260 2,300 2,255 2,295 23,300
2004/04/19 2,315 2,350 2,200 2,260 36,000
2004/04/16 2,345 2,400 2,340 2,375 42,200
2004/04/15 2,465 2,465 2,315 2,410 77,900
2004/04/14 2,300 2,515 2,285 2,495 180,800
2004/04/13 2,285 2,290 2,260 2,280 37,600
2004/04/12 2,205 2,250 2,205 2,245 49,200
2004/04/09 2,155 2,205 2,155 2,200 87,600
2004/04/08 2,150 2,170 2,135 2,155 50,100
2004/04/07 2,085 2,145 2,080 2,145 67,200
2004/04/06 2,045 2,065 2,030 2,065 76,500
2004/04/05 2,010 2,040 2,005 2,030 60,900
2004/04/02 2,005 2,015 2,000 2,005 27,700
2004/04/01 2,020 2,020 2,005 2,010 27,600
2004/03/31 2,030 2,030 2,010 2,015 16,000
2004/03/30 2,030 2,035 2,020 2,025 39,000
2004/03/29 2,010 2,020 1,996 2,020 65,200
2004/03/26 2,000 2,020 1,995 2,015 100,100
2004/03/25 2,035 2,040 2,020 2,025 158,000
2004/03/24 2,035 2,040 2,020 2,030 43,800
2004/03/23 2,035 2,040 2,015 2,020 42,800
2004/03/22 2,025 2,035 2,015 2,025 48,400
2004/03/19 2,010 2,010 1,993 2,000 55,400
2004/03/18 2,020 2,030 1,989 1,990 65,000
2004/03/17 1,990 2,010 1,989 2,010 83,800
2004/03/16 1,980 1,993 1,980 1,990 34,400
2004/03/15 1,988 1,990 1,974 1,979 33,500
2004/03/12 1,960 1,965 1,952 1,960 74,700
2004/03/11 1,916 1,968 1,911 1,964 80,100
2004/03/10 1,908 1,919 1,907 1,916 56,200
2004/03/09 1,900 1,980 1,900 1,905 81,300
2004/03/08 1,920 1,930 1,902 1,915 102,500
2004/03/05 1,900 1,900 1,866 1,888 118,400
2004/03/04 1,850 1,861 1,839 1,861 72,400
2004/03/03 1,810 1,829 1,810 1,826 37,800
2004/03/02 1,810 1,813 1,801 1,803 41,300
2004/03/01 1,810 1,821 1,796 1,798 63,200
2004/02/27 1,760 1,829 1,760 1,819 92,900
2004/02/26 1,750 1,771 1,748 1,759 47,100
2004/02/25 1,764 1,768 1,750 1,758 65,300
2004/02/24 1,808 1,811 1,760 1,774 100,800
2004/02/23 1,819 1,823 1,806 1,807 109,100
2004/02/20 1,820 1,822 1,817 1,817 20,500
2004/02/19 1,820 1,820 1,815 1,818 35,400
2004/02/18 1,816 1,822 1,814 1,816 48,100
2004/02/17 1,818 1,819 1,815 1,816 30,600
2004/02/16 1,825 1,829 1,811 1,814 66,400
2004/02/13 1,819 1,821 1,813 1,820 48,500
2004/02/12 1,850 1,855 1,817 1,819 89,200
2004/02/10 1,861 1,890 1,850 1,868 47,200
2004/02/09 1,867 1,870 1,856 1,861 24,800
2004/02/06 1,852 1,868 1,852 1,856 30,100
2004/02/05 1,872 1,872 1,852 1,852 38,200
2004/02/04 1,916 1,920 1,858 1,872 47,700
2004/02/03 1,938 1,938 1,897 1,913 49,900
2004/02/02 1,869 1,890 1,862 1,890 44,500
2004/01/30 1,829 1,855 1,821 1,844 56,300
2004/01/29 1,872 1,872 1,813 1,830 78,600
2004/01/28 1,910 1,915 1,882 1,899 65,100
2004/01/27 1,982 1,989 1,931 1,939 39,600
2004/01/26 1,994 2,010 1,982 1,985 21,200
2004/01/23 1,995 2,015 1,994 2,000 13,900
2004/01/22 2,030 2,040 1,980 2,005 50,700
2004/01/21 2,015 2,040 2,005 2,010 35,000
2004/01/20 2,015 2,045 2,015 2,035 36,700
2004/01/19 2,090 2,090 2,025 2,050 32,400
2004/01/16 2,150 2,150 2,095 2,120 16,100
2004/01/15 2,160 2,185 2,150 2,155 11,200
2004/01/14 2,195 2,195 2,165 2,185 7,900
2004/01/13 2,165 2,200 2,165 2,195 27,100
2004/01/09 2,170 2,195 2,110 2,165 24,200
2004/01/08 2,100 2,180 2,065 2,165 66,300
2004/01/07 2,000 2,050 1,986 2,050 128,300
2004/01/06 2,070 2,080 2,000 2,015 71,900
2004/01/05 2,095 2,110 2,050 2,080 20,100

このページの先頭へ