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
2008/12/30 525 531 525 527 140,700
2008/12/29 532 540 528 534 298,200
2008/12/26 531 536 522 525 282,400
2008/12/25 538 552 520 533 985,700
2008/12/24 504 533 503 528 1,489,000
2008/12/22 500 510 497 502 565,000
2008/12/19 485 493 482 489 621,800
2008/12/18 470 478 467 478 383,600
2008/12/17 484 484 464 472 357,000
2008/12/16 486 486 476 479 241,900
2008/12/15 481 487 481 483 195,100
2008/12/12 486 490 474 477 509,500
2008/12/11 480 487 480 486 239,100
2008/12/10 485 487 480 483 278,800
2008/12/09 490 497 481 490 421,500
2008/12/08 465 488 458 487 556,800
2008/12/05 455 460 450 450 420,000
2008/12/04 471 472 458 463 348,600
2008/12/03 473 476 469 472 274,300
2008/12/02 470 478 467 472 299,700
2008/12/01 480 484 474 478 151,700
2008/11/28 475 485 470 485 338,600
2008/11/27 491 492 477 480 275,000
2008/11/26 496 497 481 481 299,600
2008/11/25 495 500 485 498 378,300
2008/11/21 490 491 475 491 449,700
2008/11/20 480 494 470 491 588,200
2008/11/19 461 485 455 485 454,000
2008/11/18 473 476 463 463 343,000
2008/11/17 490 490 470 480 538,800
2008/11/14 499 517 490 500 884,400
2008/11/13 456 497 451 494 1,109,500
2008/11/12 443 461 441 461 557,700
2008/11/11 439 455 435 443 619,000
2008/11/10 427 437 425 435 535,400
2008/11/07 412 422 410 411 357,100
2008/11/06 414 427 406 426 454,900
2008/11/05 406 424 406 424 495,200
2008/11/04 392 400 390 397 381,800
2008/10/31 395 396 382 384 407,400
2008/10/30 370 394 363 393 1,001,800
2008/10/29 377 377 366 374 491,900
2008/10/28 333 357 327 357 624,700
2008/10/27 350 358 329 332 602,000
2008/10/24 357 358 347 350 760,900
2008/10/23 352 352 335 349 731,200
2008/10/22 373 373 352 355 454,800
2008/10/21 377 386 365 369 616,500
2008/10/20 357 363 351 362 591,600
2008/10/17 351 364 345 355 560,600
2008/10/16 350 362 335 341 713,000
2008/10/15 380 381 357 370 753,700
2008/10/14 383 384 360 380 780,400
2008/10/10 310 317 301 313 1,255,700
2008/10/09 312 338 311 322 1,150,800
2008/10/08 334 337 307 313 997,300
2008/10/07 317 356 317 341 926,600
2008/10/06 396 401 355 357 912,900
2008/10/03 407 419 396 396 821,100
2008/10/02 418 430 408 408 520,500
2008/10/01 439 444 413 417 699,800
2008/09/30 403 464 402 464 1,151,900
2008/09/29 450 451 424 428 685,800
2008/09/26 480 480 453 455 575,500
2008/09/25 455 482 450 479 1,248,400
2008/09/24 475 477 471 471 1,377,500
2008/09/22 490 492 479 480 886,000
2008/09/19 470 485 468 480 980,300
2008/09/18 451 465 445 463 619,800
2008/09/17 462 467 454 456 857,400
2008/09/16 421 451 419 447 1,307,700
2008/09/12 433 446 426 444 1,307,200
2008/09/11 419 429 417 428 842,200
2008/09/10 408 420 406 414 1,039,900
2008/09/09 428 428 410 410 845,600
2008/09/08 411 434 408 430 1,357,000
2008/09/05 400 410 396 408 1,163,400
2008/09/04 408 411 402 403 729,900
2008/09/03 408 411 406 409 1,084,600
2008/09/02 412 418 406 408 968,100
2008/09/01 406 414 406 411 578,200
2008/08/29 412 414 402 406 1,170,100
2008/08/28 414 415 409 410 580,100
2008/08/27 412 414 408 412 478,000
2008/08/26 405 410 403 410 576,900
2008/08/25 404 409 402 406 747,100
2008/08/22 402 404 395 400 1,415,800
2008/08/21 410 413 400 403 1,731,000
2008/08/20 415 416 406 409 1,282,300
2008/08/19 432 432 410 419 1,540,000
2008/08/18 460 464 435 441 1,584,300
2008/08/15 464 478 453 459 1,917,300
2008/08/14 510 513 459 461 3,261,100
2008/08/13 530 544 528 543 711,000
2008/08/12 536 540 530 531 649,900
2008/08/11 540 547 533 535 413,100
2008/08/08 535 544 531 539 448,400
2008/08/07 544 545 534 537 386,400
2008/08/06 531 545 531 541 424,400
2008/08/05 530 533 522 525 456,700
2008/08/04 536 537 523 525 491,000
2008/08/01 540 541 530 533 607,800
2008/07/31 548 550 537 546 436,100
2008/07/30 535 542 534 542 413,100
2008/07/29 535 535 523 526 532,900
2008/07/28 545 546 536 540 390,400
2008/07/25 541 542 529 534 612,000
2008/07/24 525 548 525 548 717,900
2008/07/23 525 526 517 523 820,400
2008/07/22 520 525 512 515 688,700
2008/07/18 525 527 511 513 935,100
2008/07/17 525 531 516 518 608,900
2008/07/16 531 533 508 513 1,239,800
2008/07/15 553 555 536 538 748,200
2008/07/14 561 566 552 552 544,700
2008/07/11 565 565 552 561 476,500
2008/07/10 540 560 540 559 582,100
2008/07/09 547 553 540 543 454,600
2008/07/08 560 561 539 540 885,600
2008/07/07 562 565 555 562 435,300
2008/07/04 550 559 548 559 522,900
2008/07/03 549 553 543 549 647,000
2008/07/02 572 572 549 553 1,177,200
2008/07/01 573 576 568 571 374,800
2008/06/30 570 577 564 569 337,000
2008/06/27 562 567 556 563 606,300
2008/06/26 570 578 562 577 361,900
2008/06/25 576 578 558 570 678,600
2008/06/24 568 583 566 578 555,500
2008/06/23 564 572 553 566 1,137,800
2008/06/20 595 595 569 573 1,670,500
2008/06/19 611 612 590 595 1,581,400
2008/06/18 625 628 615 618 824,700
2008/06/17 627 630 620 621 963,300
2008/06/16 625 634 617 631 473,100
2008/06/13 625 632 617 624 732,400
2008/06/12 631 631 612 625 1,159,200
2008/06/11 665 666 636 641 1,155,000
2008/06/10 695 696 668 675 991,000
2008/06/09 699 710 687 697 726,800
2008/06/06 725 727 710 711 814,200
2008/06/05 734 734 711 719 1,176,900
2008/06/04 720 749 720 742 595,600
2008/06/03 733 739 718 721 629,000
2008/06/02 732 752 731 739 726,100
2008/05/30 724 739 721 732 903,700
2008/05/29 708 726 694 722 789,600
2008/05/28 713 729 692 706 747,000
2008/05/27 678 713 678 710 818,700
2008/05/26 676 684 666 676 483,300
2008/05/23 701 702 675 677 874,600
2008/05/22 679 705 671 701 503,000
2008/05/21 707 707 683 692 665,200
2008/05/20 727 729 712 713 582,200
2008/05/19 728 743 722 726 878,400
2008/05/16 765 765 710 725 2,081,700
2008/05/15 774 798 770 795 1,100,400
2008/05/14 739 770 735 764 1,125,200
2008/05/13 728 740 726 730 651,100
2008/05/12 710 727 702 725 464,400
2008/05/09 725 726 707 719 518,100
2008/05/08 715 728 714 722 561,700
2008/05/07 712 730 710 728 1,178,300
2008/05/02 682 694 666 692 1,159,700
2008/05/01 615 678 613 663 1,794,900
2008/04/30 614 616 607 610 301,700
2008/04/28 613 615 603 611 430,200
2008/04/25 605 611 604 608 315,700
2008/04/24 611 615 600 603 363,500
2008/04/23 613 618 607 610 211,700
2008/04/22 620 623 611 615 300,800
2008/04/21 632 632 620 622 387,800
2008/04/18 623 627 613 627 403,300
2008/04/17 627 629 617 620 457,700
2008/04/16 628 628 610 619 556,600
2008/04/15 610 623 602 618 569,700
2008/04/14 593 606 591 604 259,500
2008/04/11 587 613 587 613 392,800
2008/04/10 606 606 584 587 741,700
2008/04/09 632 633 607 609 697,900
2008/04/08 623 638 620 638 993,800
2008/04/07 608 623 605 621 407,600
2008/04/04 614 614 603 608 516,900
2008/04/03 604 618 602 616 623,500
2008/04/02 602 605 595 604 420,000
2008/04/01 588 598 578 594 372,300
2008/03/31 595 598 576 588 667,200
2008/03/28 584 610 583 599 567,000
2008/03/27 601 604 579 583 1,093,200
2008/03/26 602 619 601 608 939,800
2008/03/25 623 639 622 628 2,085,600
2008/03/24 643 645 615 622 1,559,100
2008/03/21 600 645 581 640 1,843,200
2008/03/19 551 575 543 572 1,396,800
2008/03/18 538 538 516 531 1,793,700
2008/03/17 549 549 522 534 1,694,600
2008/03/14 593 596 552 561 1,833,500
2008/03/13 616 627 588 596 1,288,400
2008/03/12 640 644 613 619 797,300
2008/03/11 584 626 582 615 1,332,600
2008/03/10 640 641 584 599 1,806,000
2008/03/07 665 668 643 655 1,541,200
2008/03/06 683 688 670 675 984,300
2008/03/05 676 694 663 681 906,100
2008/03/04 700 705 671 674 1,112,300
2008/03/03 721 722 695 696 1,492,800
2008/02/29 730 731 723 731 663,700
2008/02/28 727 734 727 731 522,100
2008/02/27 732 738 726 727 816,500
2008/02/26 746 746 727 729 1,191,700
2008/02/25 740 746 738 741 672,800
2008/02/22 738 739 722 739 868,400
2008/02/21 745 746 736 739 852,500
2008/02/20 753 755 736 736 1,365,700
2008/02/19 745 759 740 749 1,571,300
2008/02/18 727 744 726 733 1,559,600
2008/02/15 744 744 713 717 2,568,500
2008/02/14 726 752 703 745 4,146,200
2008/02/13 821 830 712 716 7,323,800
2008/02/12 1,000 1,009 812 812 3,444,100
2008/02/08 1,020 1,029 1,009 1,012 198,700
2008/02/07 1,007 1,021 1,000 1,020 290,200
2008/02/06 1,035 1,035 1,004 1,005 593,400
2008/02/05 1,054 1,056 1,043 1,046 210,000
2008/02/04 1,066 1,067 1,044 1,047 189,600
2008/02/01 1,062 1,063 1,036 1,040 276,300
2008/01/31 1,030 1,055 1,020 1,055 308,900
2008/01/30 1,050 1,052 1,025 1,035 305,100
2008/01/29 1,054 1,059 1,018 1,035 366,300
2008/01/28 1,053 1,067 1,034 1,035 293,800
2008/01/25 1,049 1,070 1,036 1,070 317,200
2008/01/24 1,005 1,036 1,004 1,036 332,900
2008/01/23 1,010 1,016 985 992 410,900
2008/01/22 1,000 1,013 982 984 508,200
2008/01/21 1,044 1,045 1,013 1,013 315,300
2008/01/18 1,010 1,062 1,005 1,058 542,100
2008/01/17 1,003 1,029 1,003 1,024 537,200
2008/01/16 1,010 1,031 993 999 556,000
2008/01/15 1,103 1,106 1,045 1,049 580,800
2008/01/11 1,129 1,134 1,082 1,101 821,500
2008/01/10 1,109 1,120 1,093 1,114 720,200
2008/01/09 1,054 1,092 1,052 1,089 763,800
2008/01/08 1,060 1,076 1,049 1,076 779,600
2008/01/07 1,072 1,078 1,054 1,058 821,500
2008/01/04 1,120 1,139 1,088 1,092 491,300

このページの先頭へ