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
2011/12/30 1,033 1,041 1,030 1,040 151,500
2011/12/29 1,026 1,036 1,023 1,036 211,400
2011/12/28 1,011 1,030 1,010 1,028 309,400
2011/12/27 1,020 1,021 1,003 1,007 506,300
2011/12/26 1,039 1,039 1,022 1,023 261,500
2011/12/22 1,041 1,043 1,036 1,038 156,500
2011/12/21 1,040 1,046 1,035 1,044 218,500
2011/12/20 1,029 1,043 1,026 1,035 463,100
2011/12/19 1,019 1,023 1,013 1,017 208,200
2011/12/16 1,022 1,029 1,013 1,016 310,900
2011/12/15 1,025 1,030 1,020 1,021 213,200
2011/12/14 1,033 1,033 1,027 1,028 207,600
2011/12/13 1,015 1,034 1,012 1,032 290,800
2011/12/12 1,026 1,029 1,020 1,021 227,600
2011/12/09 1,027 1,033 1,019 1,024 365,400
2011/12/08 1,023 1,036 1,023 1,036 221,900
2011/12/07 1,015 1,031 1,014 1,030 331,800
2011/12/06 1,018 1,020 1,011 1,012 202,300
2011/12/05 1,017 1,019 1,013 1,018 170,200
2011/12/02 1,020 1,023 1,016 1,017 229,700
2011/12/01 1,026 1,026 1,011 1,012 321,800
2011/11/30 1,021 1,026 1,016 1,026 275,300
2011/11/29 1,015 1,024 1,007 1,023 281,200
2011/11/28 1,020 1,021 1,008 1,014 215,500
2011/11/25 1,002 1,022 1,002 1,015 279,300
2011/11/24 1,002 1,013 1,001 1,004 162,700
2011/11/22 1,010 1,022 1,008 1,016 203,000
2011/11/21 1,005 1,023 1,000 1,018 245,700
2011/11/18 1,001 1,008 992 995 303,000
2011/11/17 1,013 1,017 999 1,001 286,000
2011/11/16 1,030 1,032 1,012 1,021 177,000
2011/11/15 1,029 1,045 1,022 1,025 275,400
2011/11/14 1,020 1,035 1,019 1,032 451,200
2011/11/11 1,019 1,052 1,006 1,027 856,100
2011/11/10 988 1,007 987 1,005 499,200
2011/11/09 989 998 983 998 245,100
2011/11/08 980 989 976 979 201,800
2011/11/07 984 988 980 984 216,100
2011/11/04 980 986 980 984 134,900
2011/11/02 986 986 976 976 437,300
2011/11/01 984 995 982 986 247,200
2011/10/31 980 998 970 987 410,700
2011/10/28 980 985 977 982 278,300
2011/10/27 970 985 970 976 325,800
2011/10/26 976 988 965 972 450,800
2011/10/25 985 987 976 981 214,200
2011/10/24 990 993 978 984 319,400
2011/10/21 993 996 986 988 207,000
2011/10/20 1,001 1,002 991 995 231,300
2011/10/19 997 1,003 992 1,001 338,500
2011/10/18 993 1,004 985 990 372,700
2011/10/17 978 997 978 997 516,300
2011/10/14 1,000 1,002 954 972 1,432,300
2011/10/13 1,039 1,039 1,016 1,018 404,800
2011/10/12 1,041 1,042 1,030 1,035 213,400
2011/10/11 1,066 1,068 1,041 1,042 403,200
2011/10/07 1,080 1,084 1,061 1,061 335,200
2011/10/06 1,070 1,086 1,070 1,077 156,000
2011/10/05 1,090 1,092 1,068 1,072 322,500
2011/10/04 1,086 1,099 1,080 1,097 402,900
2011/10/03 1,090 1,099 1,060 1,096 522,000
2011/09/30 1,078 1,093 1,075 1,093 617,800
2011/09/29 1,043 1,080 1,043 1,080 637,200
2011/09/28 1,028 1,050 1,023 1,049 884,300
2011/09/27 1,048 1,053 1,045 1,052 923,000
2011/09/26 1,037 1,048 1,035 1,044 554,900
2011/09/22 1,058 1,058 1,037 1,041 521,300
2011/09/21 1,062 1,068 1,058 1,058 321,900
2011/09/20 1,063 1,064 1,055 1,060 284,300
2011/09/16 1,070 1,070 1,061 1,069 285,800
2011/09/15 1,073 1,082 1,064 1,066 243,600
2011/09/14 1,080 1,082 1,059 1,064 294,000
2011/09/13 1,074 1,080 1,071 1,080 216,400
2011/09/12 1,081 1,083 1,070 1,071 337,900
2011/09/09 1,071 1,097 1,070 1,089 564,700
2011/09/08 1,075 1,082 1,070 1,075 287,000
2011/09/07 1,068 1,073 1,065 1,067 341,100
2011/09/06 1,073 1,078 1,062 1,066 387,300
2011/09/05 1,057 1,073 1,054 1,072 302,900
2011/09/02 1,070 1,076 1,057 1,067 335,800
2011/09/01 1,090 1,093 1,071 1,081 547,500
2011/08/31 1,036 1,086 1,035 1,082 1,069,900
2011/08/30 1,018 1,033 1,015 1,033 535,000
2011/08/29 1,007 1,017 1,007 1,011 301,100
2011/08/26 1,011 1,012 1,000 1,003 291,500
2011/08/25 1,014 1,018 1,010 1,012 324,600
2011/08/24 1,017 1,018 1,007 1,013 365,000
2011/08/23 1,011 1,016 1,006 1,014 424,200
2011/08/22 1,003 1,015 1,000 1,000 355,300
2011/08/19 1,000 1,012 1,000 1,008 288,900
2011/08/18 1,013 1,019 1,010 1,016 305,800
2011/08/17 1,009 1,014 1,002 1,012 337,500
2011/08/16 1,008 1,011 1,005 1,010 215,900
2011/08/15 1,005 1,010 999 1,007 310,900
2011/08/12 1,010 1,013 997 1,004 376,500
2011/08/11 976 1,005 975 1,005 440,200
2011/08/10 991 996 985 989 360,200
2011/08/09 970 975 941 972 811,900
2011/08/08 995 1,002 983 989 589,600
2011/08/05 989 1,008 984 1,005 627,900
2011/08/04 1,007 1,018 1,000 1,012 519,700
2011/08/03 1,003 1,012 998 1,010 517,500
2011/08/02 1,008 1,013 1,004 1,013 366,400
2011/08/01 999 1,014 998 1,011 336,700
2011/07/29 1,003 1,007 998 1,000 341,400
2011/07/28 1,011 1,018 1,002 1,005 353,000
2011/07/27 1,011 1,022 1,001 1,021 356,000
2011/07/26 1,020 1,020 1,011 1,013 237,500
2011/07/25 1,002 1,024 1,002 1,023 427,300
2011/07/22 1,000 1,014 995 1,008 517,100
2011/07/21 999 1,002 992 996 304,300
2011/07/20 1,020 1,021 999 1,000 526,800
2011/07/19 1,039 1,039 1,019 1,019 645,700
2011/07/15 1,026 1,043 1,017 1,042 647,000
2011/07/14 1,015 1,028 1,006 1,024 551,900
2011/07/13 999 1,010 996 1,010 280,300
2011/07/12 990 1,002 990 1,002 309,700
2011/07/11 985 1,003 984 1,003 337,700
2011/07/08 981 988 978 986 371,300
2011/07/07 985 986 974 981 420,100
2011/07/06 967 987 967 985 508,400
2011/07/05 982 984 965 966 930,400
2011/07/04 1,018 1,018 987 988 867,600
2011/07/01 1,020 1,029 1,008 1,009 257,300
2011/06/30 1,006 1,019 1,005 1,019 244,600
2011/06/29 1,011 1,020 1,008 1,013 366,200
2011/06/28 996 1,005 996 1,004 208,300
2011/06/27 1,011 1,011 995 995 629,600
2011/06/24 1,035 1,040 1,011 1,012 601,100
2011/06/23 1,049 1,049 1,035 1,035 314,100
2011/06/22 1,026 1,048 1,025 1,046 365,400
2011/06/21 1,012 1,027 1,011 1,026 263,800
2011/06/20 1,008 1,019 1,007 1,010 241,700
2011/06/17 1,033 1,035 1,005 1,008 403,700
2011/06/16 1,023 1,040 1,018 1,032 300,100
2011/06/15 1,057 1,058 1,033 1,035 355,700
2011/06/14 1,033 1,063 1,026 1,059 985,600
2011/06/13 998 1,029 995 1,029 691,000
2011/06/10 1,010 1,014 998 1,001 541,300
2011/06/09 998 1,008 994 1,007 509,800
2011/06/08 982 995 981 993 257,300
2011/06/07 977 986 977 984 306,300
2011/06/06 986 989 978 988 292,300
2011/06/03 993 1,005 988 989 445,300
2011/06/02 995 1,000 987 991 477,700
2011/06/01 995 1,010 991 1,010 920,600
2011/05/31 979 991 974 988 699,600
2011/05/30 958 979 950 973 498,800
2011/05/27 960 967 954 960 332,200
2011/05/26 943 968 939 966 465,200
2011/05/25 955 956 934 949 637,100
2011/05/24 960 973 951 958 637,100
2011/05/23 974 987 965 971 738,400
2011/05/20 959 986 958 975 1,075,000
2011/05/19 938 956 938 955 919,500
2011/05/18 917 935 912 929 831,600
2011/05/17 917 926 907 910 791,100
2011/05/16 897 920 896 914 1,244,400
2011/05/13 886 889 876 887 277,700
2011/05/12 885 889 880 886 165,600
2011/05/11 885 890 883 889 306,600
2011/05/10 870 883 869 880 343,400
2011/05/09 859 868 857 867 237,800
2011/05/06 845 858 843 858 173,500
2011/05/02 855 858 854 855 154,900
2011/04/28 845 854 844 854 272,700
2011/04/27 839 847 838 845 201,600
2011/04/26 838 839 833 837 100,000
2011/04/25 840 842 838 839 132,900
2011/04/22 842 842 832 840 187,900
2011/04/21 840 841 836 839 222,400
2011/04/20 830 842 828 835 416,000
2011/04/19 818 828 816 824 291,100
2011/04/18 819 819 814 819 134,200
2011/04/15 812 817 812 815 136,700
2011/04/14 814 819 810 817 168,100
2011/04/13 807 815 805 814 147,600
2011/04/12 813 815 807 811 193,000
2011/04/11 813 819 807 815 170,100
2011/04/08 800 817 796 813 366,400
2011/04/07 778 804 778 799 489,000
2011/04/06 788 789 775 778 371,400
2011/04/05 802 803 790 794 366,600
2011/04/04 814 818 803 804 247,700
2011/04/01 823 823 812 813 295,300
2011/03/31 825 826 818 825 186,700
2011/03/30 820 828 811 828 280,300
2011/03/29 815 822 805 820 715,500
2011/03/28 834 840 834 840 835,200
2011/03/25 836 840 831 832 410,900
2011/03/24 854 854 831 831 533,200
2011/03/23 865 865 851 854 406,100
2011/03/22 853 861 851 861 436,800
2011/03/18 824 841 819 824 497,500
2011/03/17 779 819 755 810 628,700
2011/03/16 710 793 706 787 740,700
2011/03/15 780 780 650 716 1,189,600
2011/03/14 722 830 722 796 1,149,100
2011/03/11 880 880 872 872 409,600
2011/03/10 886 887 880 882 200,500
2011/03/09 886 889 885 885 177,500
2011/03/08 886 891 886 886 135,600
2011/03/07 892 892 886 886 202,100
2011/03/04 891 895 890 891 197,200
2011/03/03 886 890 886 887 147,600
2011/03/02 890 891 885 885 291,700
2011/03/01 898 898 893 894 228,700
2011/02/28 887 898 883 896 269,400
2011/02/25 862 879 860 879 232,900
2011/02/24 875 876 865 867 386,200
2011/02/23 881 889 877 880 334,700
2011/02/22 897 899 883 889 367,000
2011/02/21 888 896 887 895 265,000
2011/02/18 885 886 883 885 148,700
2011/02/17 884 885 882 883 183,100
2011/02/16 880 885 878 882 202,500
2011/02/15 870 882 869 877 270,700
2011/02/14 865 869 864 869 151,000
2011/02/10 860 864 859 863 103,100
2011/02/09 863 864 859 860 233,400
2011/02/08 863 867 861 862 174,500
2011/02/07 861 862 859 862 165,900
2011/02/04 857 860 856 859 215,800
2011/02/03 859 859 854 856 151,000
2011/02/02 855 857 853 853 215,400
2011/02/01 848 852 846 852 133,700
2011/01/31 845 848 841 845 168,000
2011/01/28 850 853 843 845 208,000
2011/01/27 845 852 845 850 192,900
2011/01/26 846 847 844 844 101,400
2011/01/25 838 849 836 846 211,900
2011/01/24 840 841 833 838 237,000
2011/01/21 847 851 839 841 396,500
2011/01/20 850 852 845 846 196,000
2011/01/19 860 860 847 849 303,700
2011/01/18 855 862 855 857 283,200
2011/01/17 847 854 847 853 416,400
2011/01/14 838 846 836 844 352,100
2011/01/13 836 838 835 836 131,300
2011/01/12 835 837 834 834 164,100
2011/01/11 832 835 831 834 154,200
2011/01/07 832 833 830 830 174,900
2011/01/06 830 833 829 832 263,800
2011/01/05 823 829 821 828 264,000
2011/01/04 815 821 811 819 300,900

このページの先頭へ