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 |
---|---|---|---|---|---|
2010/12/30 | 817 | 822 | 809 | 809 | 292,900 |
2010/12/29 | 804 | 818 | 803 | 816 | 313,200 |
2010/12/28 | 802 | 805 | 801 | 804 | 108,700 |
2010/12/27 | 802 | 804 | 801 | 802 | 156,200 |
2010/12/24 | 804 | 805 | 802 | 802 | 181,400 |
2010/12/22 | 804 | 804 | 800 | 801 | 184,000 |
2010/12/21 | 801 | 803 | 800 | 803 | 184,700 |
2010/12/20 | 804 | 805 | 800 | 801 | 196,500 |
2010/12/17 | 804 | 806 | 803 | 804 | 167,300 |
2010/12/16 | 803 | 808 | 802 | 803 | 222,800 |
2010/12/15 | 804 | 805 | 801 | 804 | 200,500 |
2010/12/14 | 795 | 804 | 794 | 800 | 435,500 |
2010/12/13 | 781 | 792 | 780 | 792 | 314,800 |
2010/12/10 | 781 | 782 | 779 | 780 | 349,300 |
2010/12/09 | 784 | 787 | 779 | 780 | 342,300 |
2010/12/08 | 781 | 784 | 779 | 780 | 247,000 |
2010/12/07 | 777 | 780 | 773 | 780 | 246,900 |
2010/12/06 | 770 | 777 | 769 | 777 | 216,400 |
2010/12/03 | 770 | 772 | 769 | 771 | 124,100 |
2010/12/02 | 775 | 775 | 767 | 769 | 178,100 |
2010/12/01 | 766 | 768 | 762 | 768 | 166,500 |
2010/11/30 | 772 | 773 | 766 | 767 | 220,700 |
2010/11/29 | 763 | 774 | 762 | 771 | 221,900 |
2010/11/26 | 765 | 766 | 762 | 764 | 134,600 |
2010/11/25 | 769 | 769 | 764 | 765 | 171,800 |
2010/11/24 | 762 | 771 | 762 | 769 | 210,400 |
2010/11/22 | 774 | 774 | 769 | 772 | 161,000 |
2010/11/19 | 772 | 774 | 768 | 770 | 174,600 |
2010/11/18 | 761 | 770 | 757 | 770 | 230,600 |
2010/11/17 | 752 | 761 | 751 | 760 | 145,000 |
2010/11/16 | 765 | 768 | 753 | 757 | 247,300 |
2010/11/15 | 780 | 789 | 764 | 764 | 480,400 |
2010/11/12 | 748 | 779 | 747 | 778 | 1,124,900 |
2010/11/11 | 736 | 737 | 730 | 732 | 180,700 |
2010/11/10 | 726 | 735 | 726 | 732 | 221,100 |
2010/11/09 | 724 | 726 | 721 | 726 | 155,600 |
2010/11/08 | 720 | 727 | 717 | 723 | 230,500 |
2010/11/05 | 722 | 734 | 713 | 717 | 567,900 |
2010/11/04 | 708 | 720 | 708 | 720 | 433,500 |
2010/11/02 | 740 | 741 | 708 | 708 | 672,700 |
2010/11/01 | 745 | 747 | 736 | 739 | 186,600 |
2010/10/29 | 738 | 748 | 735 | 743 | 273,700 |
2010/10/28 | 746 | 746 | 738 | 738 | 284,000 |
2010/10/27 | 746 | 749 | 740 | 746 | 209,800 |
2010/10/26 | 738 | 745 | 737 | 741 | 205,800 |
2010/10/25 | 736 | 740 | 735 | 736 | 162,600 |
2010/10/22 | 737 | 740 | 734 | 736 | 151,000 |
2010/10/21 | 744 | 744 | 732 | 733 | 264,100 |
2010/10/20 | 729 | 748 | 723 | 745 | 424,900 |
2010/10/19 | 729 | 745 | 729 | 734 | 335,100 |
2010/10/18 | 740 | 741 | 722 | 729 | 596,200 |
2010/10/15 | 759 | 760 | 743 | 744 | 392,600 |
2010/10/14 | 757 | 761 | 755 | 761 | 230,600 |
2010/10/13 | 760 | 763 | 755 | 756 | 263,700 |
2010/10/12 | 783 | 785 | 756 | 758 | 456,700 |
2010/10/08 | 795 | 798 | 778 | 779 | 369,300 |
2010/10/07 | 784 | 793 | 784 | 793 | 230,100 |
2010/10/06 | 773 | 781 | 767 | 780 | 395,200 |
2010/10/05 | 780 | 782 | 759 | 773 | 756,200 |
2010/10/04 | 800 | 800 | 789 | 789 | 350,900 |
2010/10/01 | 812 | 812 | 800 | 806 | 377,600 |
2010/09/30 | 815 | 819 | 813 | 815 | 415,700 |
2010/09/29 | 819 | 820 | 817 | 819 | 310,500 |
2010/09/28 | 824 | 825 | 816 | 821 | 802,300 |
2010/09/27 | 836 | 837 | 835 | 837 | 1,169,400 |
2010/09/24 | 838 | 839 | 835 | 835 | 571,000 |
2010/09/22 | 840 | 841 | 836 | 837 | 316,300 |
2010/09/21 | 840 | 842 | 838 | 838 | 440,600 |
2010/09/17 | 825 | 835 | 824 | 834 | 740,000 |
2010/09/16 | 817 | 820 | 816 | 817 | 228,800 |
2010/09/15 | 826 | 827 | 816 | 816 | 513,900 |
2010/09/14 | 835 | 837 | 825 | 826 | 271,500 |
2010/09/13 | 829 | 838 | 828 | 833 | 276,200 |
2010/09/10 | 822 | 826 | 818 | 825 | 373,000 |
2010/09/09 | 813 | 818 | 812 | 815 | 240,800 |
2010/09/08 | 809 | 812 | 807 | 812 | 193,900 |
2010/09/07 | 804 | 814 | 804 | 809 | 324,400 |
2010/09/06 | 800 | 805 | 799 | 804 | 201,600 |
2010/09/03 | 800 | 802 | 795 | 796 | 249,700 |
2010/09/02 | 810 | 810 | 796 | 798 | 339,200 |
2010/09/01 | 800 | 804 | 795 | 804 | 389,400 |
2010/08/31 | 811 | 813 | 794 | 794 | 492,700 |
2010/08/30 | 811 | 822 | 809 | 811 | 350,600 |
2010/08/27 | 801 | 804 | 796 | 803 | 290,600 |
2010/08/26 | 796 | 799 | 794 | 799 | 252,000 |
2010/08/25 | 781 | 793 | 781 | 791 | 290,100 |
2010/08/24 | 788 | 789 | 781 | 783 | 224,500 |
2010/08/23 | 787 | 789 | 785 | 788 | 243,200 |
2010/08/20 | 788 | 788 | 780 | 784 | 224,200 |
2010/08/19 | 781 | 792 | 780 | 789 | 317,400 |
2010/08/18 | 772 | 777 | 770 | 776 | 209,400 |
2010/08/17 | 770 | 772 | 767 | 769 | 199,900 |
2010/08/16 | 765 | 771 | 763 | 770 | 173,400 |
2010/08/13 | 762 | 770 | 757 | 765 | 361,000 |
2010/08/12 | 751 | 763 | 750 | 762 | 348,600 |
2010/08/11 | 782 | 784 | 762 | 763 | 641,300 |
2010/08/10 | 795 | 795 | 785 | 786 | 383,300 |
2010/08/09 | 785 | 799 | 785 | 795 | 317,700 |
2010/08/06 | 787 | 797 | 781 | 793 | 425,400 |
2010/08/05 | 789 | 798 | 747 | 794 | 1,706,300 |
2010/08/04 | 820 | 823 | 806 | 806 | 316,200 |
2010/08/03 | 815 | 819 | 812 | 819 | 259,700 |
2010/08/02 | 810 | 815 | 808 | 809 | 216,500 |
2010/07/30 | 814 | 815 | 801 | 805 | 274,100 |
2010/07/29 | 811 | 817 | 810 | 812 | 222,700 |
2010/07/28 | 812 | 814 | 807 | 811 | 235,600 |
2010/07/27 | 813 | 815 | 806 | 810 | 200,700 |
2010/07/26 | 789 | 806 | 789 | 804 | 305,900 |
2010/07/23 | 797 | 799 | 785 | 787 | 300,400 |
2010/07/22 | 785 | 787 | 783 | 785 | 272,300 |
2010/07/21 | 804 | 808 | 786 | 786 | 403,200 |
2010/07/20 | 791 | 803 | 790 | 797 | 256,900 |
2010/07/16 | 793 | 793 | 782 | 791 | 359,900 |
2010/07/15 | 801 | 816 | 785 | 793 | 860,400 |
2010/07/14 | 816 | 826 | 801 | 804 | 840,100 |
2010/07/13 | 850 | 850 | 814 | 815 | 632,800 |
2010/07/12 | 852 | 855 | 849 | 849 | 211,800 |
2010/07/09 | 872 | 872 | 856 | 857 | 203,900 |
2010/07/08 | 875 | 876 | 864 | 866 | 175,500 |
2010/07/07 | 863 | 864 | 855 | 860 | 173,200 |
2010/07/06 | 873 | 876 | 856 | 863 | 201,200 |
2010/07/05 | 849 | 865 | 847 | 863 | 216,100 |
2010/07/02 | 849 | 850 | 837 | 848 | 203,000 |
2010/07/01 | 836 | 851 | 835 | 849 | 306,200 |
2010/06/30 | 851 | 852 | 840 | 845 | 406,500 |
2010/06/29 | 861 | 877 | 860 | 869 | 219,600 |
2010/06/28 | 885 | 885 | 863 | 870 | 309,500 |
2010/06/25 | 881 | 889 | 881 | 886 | 248,700 |
2010/06/24 | 885 | 896 | 882 | 890 | 211,900 |
2010/06/23 | 907 | 907 | 890 | 893 | 270,600 |
2010/06/22 | 900 | 910 | 897 | 910 | 274,600 |
2010/06/21 | 890 | 906 | 888 | 905 | 290,200 |
2010/06/18 | 913 | 913 | 885 | 899 | 511,500 |
2010/06/17 | 918 | 918 | 912 | 913 | 370,700 |
2010/06/16 | 899 | 921 | 898 | 916 | 663,500 |
2010/06/15 | 884 | 894 | 880 | 894 | 369,300 |
2010/06/14 | 861 | 883 | 861 | 880 | 466,500 |
2010/06/11 | 859 | 863 | 857 | 860 | 460,400 |
2010/06/10 | 859 | 860 | 849 | 857 | 324,200 |
2010/06/09 | 852 | 853 | 845 | 850 | 232,400 |
2010/06/08 | 837 | 854 | 831 | 851 | 352,400 |
2010/06/07 | 840 | 844 | 835 | 838 | 292,500 |
2010/06/04 | 845 | 857 | 842 | 855 | 619,300 |
2010/06/03 | 823 | 843 | 823 | 838 | 607,200 |
2010/06/02 | 825 | 826 | 818 | 826 | 327,100 |
2010/06/01 | 826 | 826 | 818 | 820 | 211,600 |
2010/05/31 | 813 | 828 | 813 | 826 | 299,500 |
2010/05/28 | 809 | 817 | 807 | 817 | 288,400 |
2010/05/27 | 807 | 809 | 787 | 806 | 474,500 |
2010/05/26 | 807 | 812 | 807 | 809 | 325,200 |
2010/05/25 | 820 | 830 | 804 | 809 | 563,500 |
2010/05/24 | 818 | 828 | 814 | 822 | 555,300 |
2010/05/21 | 807 | 818 | 803 | 813 | 586,700 |
2010/05/20 | 799 | 825 | 794 | 820 | 869,100 |
2010/05/19 | 806 | 808 | 791 | 802 | 502,400 |
2010/05/18 | 790 | 821 | 787 | 811 | 1,316,300 |
2010/05/17 | 780 | 789 | 773 | 779 | 495,800 |
2010/05/14 | 795 | 804 | 784 | 784 | 704,100 |
2010/05/13 | 795 | 860 | 791 | 808 | 2,539,500 |
2010/05/12 | 718 | 725 | 715 | 720 | 309,100 |
2010/05/11 | 719 | 727 | 714 | 715 | 381,300 |
2010/05/10 | 695 | 711 | 692 | 710 | 271,700 |
2010/05/07 | 699 | 701 | 694 | 699 | 373,000 |
2010/05/06 | 712 | 715 | 708 | 711 | 282,600 |
2010/04/30 | 714 | 716 | 710 | 713 | 229,100 |
2010/04/28 | 711 | 714 | 710 | 712 | 169,600 |
2010/04/27 | 717 | 719 | 711 | 719 | 214,700 |
2010/04/26 | 719 | 720 | 717 | 718 | 177,900 |
2010/04/23 | 717 | 717 | 711 | 716 | 205,400 |
2010/04/22 | 710 | 716 | 704 | 714 | 440,100 |
2010/04/21 | 702 | 715 | 701 | 714 | 801,600 |
2010/04/20 | 692 | 699 | 688 | 697 | 475,100 |
2010/04/19 | 687 | 688 | 681 | 682 | 254,500 |
2010/04/16 | 693 | 694 | 689 | 691 | 159,700 |
2010/04/15 | 694 | 696 | 690 | 694 | 218,700 |
2010/04/14 | 693 | 696 | 691 | 693 | 143,500 |
2010/04/13 | 703 | 703 | 690 | 693 | 303,500 |
2010/04/12 | 700 | 703 | 697 | 697 | 228,200 |
2010/04/09 | 689 | 699 | 688 | 699 | 342,700 |
2010/04/08 | 682 | 690 | 680 | 687 | 260,100 |
2010/04/07 | 681 | 683 | 677 | 683 | 381,000 |
2010/04/06 | 689 | 691 | 683 | 683 | 290,300 |
2010/04/05 | 693 | 695 | 689 | 691 | 215,100 |
2010/04/02 | 700 | 700 | 693 | 695 | 274,600 |
2010/04/01 | 696 | 698 | 692 | 698 | 276,300 |
2010/03/31 | 704 | 705 | 699 | 699 | 333,500 |
2010/03/30 | 694 | 703 | 692 | 703 | 494,800 |
2010/03/29 | 679 | 696 | 677 | 695 | 1,131,900 |
2010/03/26 | 718 | 718 | 702 | 706 | 1,523,800 |
2010/03/25 | 725 | 727 | 720 | 720 | 623,400 |
2010/03/24 | 724 | 728 | 722 | 728 | 531,800 |
2010/03/23 | 717 | 724 | 717 | 724 | 430,300 |
2010/03/19 | 717 | 718 | 710 | 716 | 413,600 |
2010/03/18 | 726 | 726 | 719 | 720 | 298,500 |
2010/03/17 | 732 | 734 | 721 | 725 | 388,200 |
2010/03/16 | 730 | 734 | 729 | 731 | 251,400 |
2010/03/15 | 722 | 730 | 722 | 729 | 364,500 |
2010/03/12 | 713 | 722 | 713 | 721 | 505,500 |
2010/03/11 | 718 | 718 | 710 | 712 | 253,700 |
2010/03/10 | 715 | 724 | 706 | 713 | 623,800 |
2010/03/09 | 702 | 713 | 701 | 710 | 522,100 |
2010/03/08 | 695 | 703 | 695 | 700 | 444,800 |
2010/03/05 | 680 | 691 | 680 | 691 | 429,900 |
2010/03/04 | 674 | 680 | 673 | 678 | 377,800 |
2010/03/03 | 672 | 675 | 671 | 674 | 228,700 |
2010/03/02 | 670 | 677 | 669 | 672 | 291,100 |
2010/03/01 | 665 | 669 | 662 | 668 | 253,400 |
2010/02/26 | 662 | 664 | 661 | 664 | 194,700 |
2010/02/25 | 664 | 665 | 662 | 664 | 201,000 |
2010/02/24 | 662 | 664 | 661 | 663 | 248,300 |
2010/02/23 | 665 | 665 | 660 | 662 | 225,300 |
2010/02/22 | 665 | 666 | 661 | 662 | 284,900 |
2010/02/19 | 665 | 666 | 663 | 664 | 145,600 |
2010/02/18 | 665 | 666 | 662 | 665 | 151,900 |
2010/02/17 | 665 | 665 | 663 | 664 | 110,400 |
2010/02/16 | 662 | 663 | 661 | 662 | 89,700 |
2010/02/15 | 661 | 663 | 660 | 663 | 171,500 |
2010/02/12 | 666 | 668 | 660 | 661 | 296,500 |
2010/02/10 | 669 | 670 | 665 | 665 | 139,200 |
2010/02/09 | 667 | 667 | 663 | 665 | 164,400 |
2010/02/08 | 670 | 671 | 666 | 666 | 149,300 |
2010/02/05 | 670 | 672 | 667 | 669 | 159,400 |
2010/02/04 | 670 | 673 | 670 | 671 | 263,000 |
2010/02/03 | 668 | 670 | 666 | 667 | 191,200 |
2010/02/02 | 667 | 667 | 663 | 665 | 177,500 |
2010/02/01 | 660 | 663 | 657 | 663 | 211,000 |
2010/01/29 | 662 | 665 | 659 | 659 | 179,200 |
2010/01/28 | 662 | 663 | 660 | 661 | 156,500 |
2010/01/27 | 664 | 665 | 660 | 662 | 176,300 |
2010/01/26 | 670 | 670 | 661 | 661 | 173,400 |
2010/01/25 | 667 | 669 | 661 | 663 | 227,500 |
2010/01/22 | 673 | 673 | 665 | 668 | 241,200 |
2010/01/21 | 672 | 674 | 667 | 672 | 191,500 |
2010/01/20 | 677 | 677 | 670 | 672 | 161,500 |
2010/01/19 | 674 | 676 | 672 | 674 | 198,700 |
2010/01/18 | 669 | 673 | 669 | 671 | 185,100 |
2010/01/15 | 670 | 670 | 661 | 668 | 265,700 |
2010/01/14 | 668 | 669 | 666 | 668 | 171,000 |
2010/01/13 | 662 | 669 | 662 | 667 | 295,400 |
2010/01/12 | 656 | 662 | 656 | 661 | 229,500 |
2010/01/08 | 659 | 659 | 653 | 656 | 189,600 |
2010/01/07 | 657 | 659 | 655 | 658 | 164,200 |
2010/01/06 | 651 | 655 | 649 | 655 | 225,600 |
2010/01/05 | 650 | 654 | 646 | 650 | 209,700 |
2010/01/04 | 646 | 648 | 644 | 645 | 120,000 |