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
2005/12/30 3,950 3,950 3,580 3,740 454,700
2005/12/29 3,610 4,010 3,560 3,920 1,045,400
2005/12/28 3,490 3,580 3,470 3,510 328,400
2005/12/27 3,300 3,530 3,280 3,450 424,500
2005/12/26 3,270 3,330 3,230 3,270 405,400
2005/12/22 3,040 3,170 3,030 3,170 429,200
2005/12/21 2,850 3,060 2,830 2,995 441,100
2005/12/20 2,785 2,840 2,765 2,810 286,300
2005/12/19 2,765 2,775 2,735 2,770 217,200
2005/12/16 2,680 2,740 2,665 2,705 274,400
2005/12/15 2,645 2,690 2,610 2,670 226,200
2005/12/14 2,640 2,645 2,525 2,575 192,800
2005/12/13 2,710 2,710 2,590 2,605 310,800
2005/12/12 2,700 2,745 2,680 2,700 329,900
2005/12/09 2,465 2,575 2,445 2,550 295,200
2005/12/08 2,480 2,500 2,350 2,435 244,000
2005/12/07 2,420 2,525 2,420 2,480 471,300
2005/12/06 2,270 2,345 2,230 2,335 313,500
2005/12/05 2,160 2,230 2,150 2,230 247,100
2005/12/02 2,135 2,150 2,115 2,150 147,800
2005/12/01 2,130 2,135 2,110 2,130 152,800
2005/11/30 2,115 2,135 2,090 2,115 157,500
2005/11/29 2,075 2,100 2,065 2,100 146,100
2005/11/28 2,060 2,085 2,060 2,070 131,400
2005/11/25 2,000 2,065 1,983 2,055 164,000
2005/11/24 2,020 2,025 2,000 2,005 107,600
2005/11/22 2,050 2,080 2,015 2,040 179,900
2005/11/21 2,110 2,115 2,070 2,080 149,600
2005/11/18 2,120 2,145 2,060 2,100 276,600
2005/11/17 1,999 2,040 1,996 2,040 113,400
2005/11/16 1,950 1,987 1,933 1,986 94,300
2005/11/15 1,965 1,978 1,939 1,953 122,000
2005/11/14 2,020 2,020 1,960 1,964 126,000
2005/11/11 1,945 2,020 1,940 1,995 229,100
2005/11/10 2,035 2,050 1,945 1,964 189,100
2005/11/09 2,115 2,115 2,000 2,070 176,200
2005/11/08 2,130 2,155 2,100 2,115 140,400
2005/11/07 2,130 2,135 2,100 2,130 148,500
2005/11/04 2,080 2,100 2,050 2,090 219,700
2005/11/02 2,045 2,085 2,035 2,040 320,500
2005/11/01 2,050 2,050 2,005 2,015 146,300
2005/10/31 1,920 1,949 1,901 1,948 151,700
2005/10/28 1,830 1,890 1,830 1,890 199,500
2005/10/27 1,849 1,849 1,821 1,848 135,800
2005/10/26 1,812 1,830 1,802 1,821 93,800
2005/10/25 1,787 1,818 1,787 1,791 146,400
2005/10/24 1,800 1,804 1,765 1,782 100,500
2005/10/21 1,736 1,764 1,704 1,764 159,200
2005/10/20 1,771 1,790 1,740 1,741 130,000
2005/10/19 1,805 1,815 1,725 1,765 231,100
2005/10/18 1,818 1,829 1,805 1,809 102,800
2005/10/17 1,832 1,840 1,800 1,804 134,100
2005/10/14 1,855 1,855 1,821 1,826 91,500
2005/10/13 1,822 1,855 1,797 1,855 216,700
2005/10/12 1,879 1,879 1,820 1,828 150,200
2005/10/11 1,844 1,870 1,811 1,860 260,000
2005/10/07 1,906 1,919 1,843 1,843 157,300
2005/10/06 1,910 1,934 1,855 1,899 285,300
2005/10/05 1,901 2,070 1,871 1,905 857,300
2005/10/04 1,766 1,850 1,766 1,811 284,000
2005/10/03 1,773 1,804 1,750 1,780 342,700
2005/09/30 1,910 1,910 1,830 1,833 257,500
2005/09/29 1,930 1,939 1,872 1,906 233,100
2005/09/28 1,930 1,935 1,905 1,925 181,400
2005/09/27 1,867 1,987 1,842 1,900 320,100
2005/09/27 1 -> 2.00 分割
2005/09/26 3,660 3,700 3,570 3,680 218,200
2005/09/22 3,730 3,760 3,630 3,670 147,800
2005/09/21 3,750 3,800 3,730 3,730 93,700
2005/09/20 3,730 3,750 3,690 3,730 125,900
2005/09/16 3,660 3,680 3,650 3,670 120,100
2005/09/15 3,630 3,730 3,630 3,640 117,500
2005/09/14 3,680 3,690 3,610 3,650 107,500
2005/09/13 3,490 3,650 3,480 3,650 152,400
2005/09/12 3,490 3,490 3,430 3,460 89,900
2005/09/09 3,450 3,450 3,380 3,420 171,800
2005/09/08 3,390 3,440 3,360 3,400 169,200
2005/09/07 3,250 3,350 3,250 3,350 113,900
2005/09/06 3,280 3,310 3,250 3,250 136,900
2005/09/05 3,260 3,330 3,200 3,250 491,500
2005/09/02 2,945 2,980 2,945 2,965 35,700
2005/09/01 2,980 2,985 2,940 2,940 69,900
2005/08/31 2,950 2,980 2,930 2,955 55,200
2005/08/30 2,900 2,955 2,895 2,955 53,200
2005/08/29 2,910 2,910 2,885 2,895 41,400
2005/08/26 2,915 2,920 2,875 2,910 48,000
2005/08/25 2,885 2,935 2,860 2,910 93,200
2005/08/24 2,985 2,985 2,850 2,900 154,700
2005/08/23 2,980 2,990 2,970 2,990 94,300
2005/08/22 2,905 2,955 2,905 2,945 119,500
2005/08/19 2,820 2,885 2,810 2,880 106,000
2005/08/18 2,815 2,835 2,790 2,830 78,900
2005/08/17 2,795 2,840 2,790 2,815 189,400
2005/08/16 2,735 2,770 2,715 2,770 53,500
2005/08/15 2,720 2,780 2,680 2,710 142,800
2005/08/12 2,695 2,710 2,670 2,700 136,600
2005/08/11 2,625 2,690 2,620 2,670 151,100
2005/08/10 2,575 2,665 2,570 2,640 110,000
2005/08/09 2,545 2,575 2,540 2,540 142,000
2005/08/08 2,480 2,510 2,440 2,505 145,400
2005/08/05 2,575 2,630 2,545 2,550 128,300
2005/08/04 2,630 2,630 2,550 2,600 67,200
2005/08/03 2,640 2,645 2,630 2,630 39,800
2005/08/02 2,685 2,685 2,635 2,635 43,400
2005/08/01 2,595 2,645 2,595 2,640 45,000
2005/07/29 2,600 2,610 2,580 2,595 24,500
2005/07/28 2,600 2,615 2,585 2,585 57,400
2005/07/27 2,565 2,590 2,550 2,585 29,900
2005/07/26 2,500 2,555 2,480 2,540 63,000
2005/07/25 2,580 2,590 2,530 2,530 38,900
2005/07/22 2,565 2,585 2,565 2,570 32,400
2005/07/21 2,635 2,635 2,545 2,575 113,800
2005/07/20 2,640 2,645 2,610 2,630 89,100
2005/07/19 2,575 2,640 2,575 2,620 111,500
2005/07/15 2,525 2,570 2,515 2,565 96,800
2005/07/14 2,500 2,510 2,495 2,505 41,700
2005/07/13 2,500 2,500 2,485 2,495 38,000
2005/07/12 2,470 2,515 2,460 2,495 89,200
2005/07/11 2,435 2,455 2,435 2,450 32,800
2005/07/08 2,430 2,475 2,425 2,435 129,900
2005/07/07 2,405 2,410 2,385 2,405 69,900
2005/07/06 2,425 2,450 2,405 2,410 39,500
2005/07/05 2,420 2,425 2,390 2,400 35,500
2005/07/04 2,400 2,415 2,355 2,410 71,800
2005/07/01 2,425 2,480 2,400 2,420 177,300
2005/06/30 2,300 2,410 2,300 2,385 99,500
2005/06/29 2,250 2,300 2,250 2,300 100,600
2005/06/28 2,230 2,245 2,230 2,240 16,700
2005/06/27 2,220 2,230 2,220 2,230 20,200
2005/06/24 2,220 2,235 2,220 2,225 83,300
2005/06/23 2,220 2,240 2,220 2,225 33,100
2005/06/22 2,250 2,250 2,215 2,235 87,400
2005/06/21 2,240 2,245 2,225 2,245 76,700
2005/06/20 2,215 2,215 2,210 2,215 39,100
2005/06/17 2,200 2,205 2,185 2,195 88,500
2005/06/16 2,190 2,195 2,180 2,185 44,700
2005/06/15 2,190 2,195 2,160 2,180 23,500
2005/06/14 2,205 2,205 2,190 2,190 45,600
2005/06/13 2,170 2,215 2,170 2,210 108,200
2005/06/10 2,195 2,195 2,170 2,170 88,300
2005/06/09 2,190 2,210 2,165 2,175 101,000
2005/06/08 2,160 2,185 2,155 2,185 43,200
2005/06/07 2,145 2,160 2,145 2,155 30,300
2005/06/06 2,145 2,150 2,140 2,145 42,600
2005/06/03 2,130 2,150 2,130 2,145 54,500
2005/06/02 2,160 2,160 2,135 2,140 48,600
2005/06/01 2,160 2,165 2,140 2,160 48,100
2005/05/31 2,150 2,165 2,135 2,160 42,600
2005/05/30 2,170 2,170 2,120 2,155 114,400
2005/05/27 2,120 2,165 2,100 2,165 99,700
2005/05/26 2,100 2,105 1,993 2,105 165,200
2005/05/25 2,180 2,190 2,085 2,105 358,600
2005/05/24 2,045 2,230 2,045 2,220 1,096,400
2005/05/23 1,904 1,975 1,904 1,974 67,200
2005/05/20 1,940 1,944 1,920 1,934 44,400
2005/05/19 1,967 1,970 1,945 1,959 47,300
2005/05/18 1,911 1,969 1,911 1,951 52,000
2005/05/17 1,965 1,968 1,906 1,911 36,800
2005/05/16 1,990 1,990 1,961 1,967 25,800
2005/05/13 1,995 2,015 1,990 2,000 27,900
2005/05/12 2,010 2,025 1,996 1,996 45,600
2005/05/11 2,000 2,035 1,997 2,030 40,800
2005/05/10 2,035 2,035 1,990 2,020 48,800
2005/05/09 2,000 2,060 1,972 2,040 100,300
2005/05/06 1,890 1,944 1,890 1,941 27,400
2005/05/02 1,865 1,889 1,855 1,888 23,200
2005/04/28 1,870 1,870 1,850 1,864 21,600
2005/04/27 1,857 1,870 1,827 1,870 15,900
2005/04/26 1,836 1,867 1,836 1,858 27,100
2005/04/25 1,836 1,850 1,825 1,836 29,000
2005/04/22 1,825 1,847 1,820 1,837 29,400
2005/04/21 1,752 1,806 1,752 1,801 32,300
2005/04/20 1,765 1,778 1,742 1,778 39,800
2005/04/19 1,727 1,758 1,727 1,736 35,600
2005/04/18 1,758 1,758 1,727 1,727 36,100
2005/04/15 1,794 1,804 1,775 1,777 34,400
2005/04/14 1,822 1,830 1,790 1,804 45,600
2005/04/13 1,843 1,843 1,822 1,823 26,600
2005/04/12 1,850 1,850 1,826 1,833 35,300
2005/04/11 1,829 1,847 1,822 1,828 36,500
2005/04/08 1,817 1,823 1,795 1,822 38,000
2005/04/07 1,790 1,817 1,768 1,810 87,900
2005/04/06 1,801 1,816 1,785 1,804 101,200
2005/04/05 1,850 1,857 1,811 1,827 76,100
2005/04/04 1,900 1,906 1,830 1,841 78,300
2005/04/01 1,900 1,910 1,878 1,906 56,500
2005/03/31 1,866 1,912 1,831 1,895 62,000
2005/03/30 1,960 1,961 1,865 1,872 77,600
2005/03/29 2,040 2,050 1,950 1,960 92,400
2005/03/28 1,974 2,190 1,950 2,000 200,500
2005/03/28 1 -> 2.00 分割
2005/03/25 3,890 3,930 3,890 3,900 102,000
2005/03/24 3,900 3,930 3,880 3,900 82,100
2005/03/23 3,910 3,910 3,860 3,900 109,300
2005/03/22 3,830 3,930 3,830 3,930 39,600
2005/03/18 3,780 3,800 3,760 3,790 24,100
2005/03/17 3,780 3,780 3,730 3,770 28,500
2005/03/16 3,700 3,760 3,690 3,750 19,900
2005/03/15 3,650 3,680 3,640 3,660 24,400
2005/03/14 3,630 3,650 3,630 3,640 22,500
2005/03/11 3,650 3,650 3,620 3,640 32,300
2005/03/10 3,680 3,680 3,640 3,640 28,100
2005/03/09 3,710 3,710 3,680 3,680 37,000
2005/03/08 3,750 3,770 3,690 3,700 36,300
2005/03/07 3,800 3,830 3,740 3,750 98,000
2005/03/04 3,730 3,750 3,650 3,710 106,500
2005/03/03 3,590 3,600 3,580 3,580 14,100
2005/03/02 3,600 3,600 3,570 3,590 19,400
2005/03/01 3,590 3,600 3,570 3,600 19,600
2005/02/28 3,590 3,600 3,510 3,600 46,000
2005/02/25 3,440 3,470 3,420 3,450 10,000
2005/02/24 3,450 3,460 3,410 3,450 24,000
2005/02/23 3,400 3,450 3,400 3,440 11,900
2005/02/22 3,420 3,480 3,400 3,450 20,000
2005/02/21 3,400 3,450 3,400 3,420 12,700
2005/02/18 3,500 3,500 3,380 3,450 32,900
2005/02/17 3,400 3,570 3,380 3,550 48,400
2005/02/16 3,380 3,390 3,340 3,370 11,700
2005/02/15 3,300 3,380 3,300 3,370 21,100
2005/02/14 3,290 3,350 3,280 3,340 14,200
2005/02/10 3,370 3,380 3,360 3,360 10,000
2005/02/09 3,370 3,390 3,350 3,370 8,500
2005/02/08 3,370 3,390 3,360 3,370 20,800
2005/02/07 3,300 3,390 3,300 3,390 25,500
2005/02/04 3,240 3,400 3,200 3,370 54,100
2005/02/03 3,150 3,400 3,140 3,340 48,300
2005/02/02 3,090 3,150 3,080 3,130 24,000
2005/02/01 3,080 3,120 3,040 3,100 15,400
2005/01/31 2,990 3,120 2,990 3,090 30,800
2005/01/28 2,980 2,985 2,950 2,980 14,400
2005/01/27 3,020 3,020 3,000 3,000 20,600
2005/01/26 3,040 3,040 3,020 3,020 4,900
2005/01/25 3,030 3,040 2,995 3,030 7,300
2005/01/24 3,000 3,050 2,980 3,010 34,200
2005/01/21 3,020 3,070 3,020 3,020 29,000
2005/01/20 3,050 3,050 3,000 3,000 30,200
2005/01/19 3,050 3,090 3,000 3,050 34,500
2005/01/18 3,040 3,100 3,000 3,050 70,900
2005/01/17 2,925 3,040 2,895 3,040 65,400
2005/01/14 2,935 2,945 2,895 2,920 16,700
2005/01/13 2,930 2,965 2,905 2,935 18,700
2005/01/12 2,910 2,980 2,900 2,965 21,300
2005/01/11 2,860 2,940 2,860 2,940 23,200
2005/01/07 2,840 2,890 2,840 2,875 18,000
2005/01/06 2,915 2,920 2,840 2,870 22,400
2005/01/05 3,000 3,000 2,915 2,915 25,700
2005/01/04 2,975 2,995 2,960 2,995 16,500

このページの先頭へ