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
2012/12/28 1,000 1,000 992 997 229,600
2012/12/27 990 1,000 989 999 303,500
2012/12/26 984 989 983 988 184,700
2012/12/25 986 988 984 984 212,500
2012/12/21 989 993 984 986 329,400
2012/12/20 985 988 984 988 368,000
2012/12/19 980 982 978 981 307,900
2012/12/18 980 983 980 980 187,600
2012/12/17 981 984 980 980 191,800
2012/12/14 980 983 980 980 229,800
2012/12/13 983 983 978 980 177,100
2012/12/12 979 981 977 979 187,800
2012/12/11 976 978 974 976 132,200
2012/12/10 978 978 975 976 147,500
2012/12/07 980 980 975 975 113,100
2012/12/06 980 981 978 979 142,500
2012/12/05 976 978 974 976 212,100
2012/12/04 978 980 976 978 134,500
2012/12/03 983 984 977 977 187,800
2012/11/30 986 986 980 980 180,200
2012/11/29 991 991 985 987 176,900
2012/11/28 994 998 991 993 269,100
2012/11/27 981 995 981 994 345,300
2012/11/26 975 981 975 981 220,800
2012/11/22 975 976 973 973 153,000
2012/11/21 975 976 971 973 117,700
2012/11/20 971 976 971 974 186,400
2012/11/19 966 970 965 970 138,500
2012/11/16 965 966 961 964 120,400
2012/11/15 961 965 961 965 125,300
2012/11/14 961 963 958 960 129,300
2012/11/13 960 963 958 959 246,900
2012/11/12 965 966 960 960 146,400
2012/11/09 965 967 964 966 118,200
2012/11/08 968 968 965 967 97,100
2012/11/07 973 973 966 967 213,000
2012/11/06 966 971 964 969 228,600
2012/11/05 966 967 960 961 259,600
2012/11/02 967 969 960 966 515,100
2012/11/01 970 974 967 972 125,400
2012/10/31 967 977 967 971 138,700
2012/10/30 970 976 968 968 142,600
2012/10/29 970 977 968 970 157,400
2012/10/26 982 982 967 969 300,700
2012/10/25 978 983 976 983 176,500
2012/10/24 971 976 970 974 183,800
2012/10/23 986 986 970 970 222,000
2012/10/22 971 1,002 969 985 323,500
2012/10/19 972 974 970 973 122,000
2012/10/18 974 975 970 974 145,800
2012/10/17 968 972 967 971 183,400
2012/10/16 955 964 955 963 166,800
2012/10/15 957 958 952 952 167,400
2012/10/12 960 965 957 957 188,300
2012/10/11 961 964 960 960 194,300
2012/10/10 970 972 961 962 339,400
2012/10/09 970 976 969 971 241,500
2012/10/05 972 975 968 969 292,300
2012/10/04 965 973 965 969 295,000
2012/10/03 979 980 962 963 485,600
2012/10/02 996 996 977 979 318,100
2012/10/01 996 998 990 992 228,400
2012/09/28 1,000 1,003 994 995 266,000
2012/09/27 1,006 1,007 1,000 1,000 283,500
2012/09/26 1,011 1,014 1,005 1,009 576,400
2012/09/25 1,028 1,032 1,027 1,032 1,106,100
2012/09/24 1,024 1,029 1,024 1,029 388,900
2012/09/21 1,024 1,025 1,022 1,023 251,300
2012/09/20 1,028 1,029 1,025 1,025 192,700
2012/09/19 1,029 1,029 1,026 1,028 168,700
2012/09/18 1,027 1,029 1,025 1,029 159,600
2012/09/14 1,026 1,027 1,023 1,025 192,700
2012/09/13 1,024 1,024 1,021 1,024 100,400
2012/09/12 1,020 1,024 1,019 1,024 126,100
2012/09/11 1,021 1,022 1,015 1,019 137,700
2012/09/10 1,020 1,023 1,018 1,021 101,300
2012/09/07 1,022 1,024 1,016 1,023 244,800
2012/09/06 1,022 1,023 1,012 1,017 172,700
2012/09/05 1,007 1,039 1,005 1,034 628,100
2012/09/04 1,013 1,013 1,007 1,007 147,100
2012/09/03 1,016 1,018 1,013 1,014 212,900
2012/08/31 1,010 1,015 1,006 1,010 226,000
2012/08/30 1,011 1,012 1,005 1,011 198,500
2012/08/29 1,005 1,013 1,003 1,013 199,500
2012/08/28 1,003 1,008 1,001 1,005 142,200
2012/08/27 1,008 1,008 1,001 1,001 116,100
2012/08/24 1,002 1,008 1,001 1,006 102,500
2012/08/23 1,006 1,006 1,001 1,002 110,200
2012/08/22 1,007 1,007 1,003 1,006 100,000
2012/08/21 1,004 1,009 1,004 1,007 138,500
2012/08/20 1,006 1,009 1,003 1,004 99,600
2012/08/17 1,007 1,007 1,004 1,006 103,900
2012/08/16 1,005 1,008 1,002 1,008 218,700
2012/08/15 1,002 1,006 1,000 1,006 132,900
2012/08/14 994 1,004 992 1,000 250,800
2012/08/13 999 999 992 994 172,400
2012/08/10 993 998 990 998 128,500
2012/08/09 994 996 990 994 235,700
2012/08/08 993 1,004 992 1,004 240,500
2012/08/07 981 992 980 990 198,900
2012/08/06 976 982 975 980 171,800
2012/08/03 975 976 966 972 274,900
2012/08/02 995 995 971 976 685,200
2012/08/01 999 1,000 995 995 245,300
2012/07/31 1,003 1,008 1,002 1,002 121,900
2012/07/30 1,002 1,005 1,000 1,005 86,900
2012/07/27 1,006 1,008 1,000 1,001 86,800
2012/07/26 1,002 1,004 999 1,004 113,800
2012/07/25 999 1,003 997 1,002 176,800
2012/07/24 1,002 1,004 997 999 165,900
2012/07/23 1,001 1,008 1,001 1,002 181,300
2012/07/20 1,008 1,008 1,001 1,004 165,600
2012/07/19 1,005 1,010 1,004 1,009 145,200
2012/07/18 1,011 1,012 1,001 1,001 143,000
2012/07/17 1,008 1,013 1,005 1,008 172,200
2012/07/13 1,002 1,009 1,002 1,008 156,300
2012/07/12 1,003 1,006 1,001 1,004 111,700
2012/07/11 1,000 1,005 999 1,005 157,700
2012/07/10 1,001 1,008 1,000 1,003 138,100
2012/07/09 993 1,009 991 1,006 303,000
2012/07/06 997 1,001 994 996 188,600
2012/07/05 998 1,001 996 998 202,800
2012/07/04 996 999 993 993 195,300
2012/07/03 993 1,000 990 992 307,700
2012/07/02 1,005 1,007 991 992 269,300
2012/06/29 993 1,000 990 998 402,200
2012/06/28 988 992 988 991 222,800
2012/06/27 977 983 971 983 167,400
2012/06/26 976 981 970 971 210,400
2012/06/25 972 984 972 978 262,600
2012/06/22 967 970 965 966 271,900
2012/06/21 974 975 966 967 384,500
2012/06/20 964 974 960 973 432,900
2012/06/19 962 965 954 954 253,100
2012/06/18 956 963 956 961 346,200
2012/06/15 954 958 948 950 549,400
2012/06/14 960 963 951 953 422,100
2012/06/13 954 964 954 958 536,500
2012/06/12 977 977 947 951 1,145,000
2012/06/11 996 996 975 977 715,100
2012/06/08 997 999 993 996 369,400
2012/06/07 1,000 1,002 995 1,002 194,300
2012/06/06 999 1,002 995 997 268,900
2012/06/05 1,000 1,005 996 999 303,600
2012/06/04 1,002 1,007 997 1,002 252,900
2012/06/01 1,011 1,016 1,008 1,012 184,000
2012/05/31 1,003 1,019 1,002 1,019 323,200
2012/05/30 1,005 1,010 1,001 1,008 154,700
2012/05/29 1,004 1,014 1,000 1,013 272,600
2012/05/28 1,002 1,005 1,000 1,004 194,300
2012/05/25 998 1,004 993 1,001 209,100
2012/05/24 994 1,001 993 999 220,000
2012/05/23 1,004 1,004 993 994 214,300
2012/05/22 995 1,008 992 1,007 339,800
2012/05/21 991 1,004 989 992 323,500
2012/05/18 995 999 990 993 344,700
2012/05/17 998 1,004 996 998 280,300
2012/05/16 1,000 1,003 996 999 230,900
2012/05/15 1,007 1,010 998 1,003 349,400
2012/05/14 1,015 1,023 1,013 1,014 247,700
2012/05/11 1,016 1,025 1,016 1,018 463,500
2012/05/10 1,026 1,026 1,012 1,012 338,600
2012/05/09 1,000 1,028 995 1,026 743,600
2012/05/08 1,000 1,005 998 1,003 157,000
2012/05/07 999 1,006 997 1,000 274,100
2012/05/02 1,003 1,009 993 1,009 480,800
2012/05/01 995 1,005 994 1,000 289,600
2012/04/27 1,002 1,002 991 994 201,000
2012/04/26 994 1,003 994 1,002 193,100
2012/04/25 994 996 990 994 294,500
2012/04/24 991 1,001 990 999 430,000
2012/04/23 995 999 991 992 249,200
2012/04/20 995 999 994 995 231,100
2012/04/19 1,000 1,005 994 997 418,400
2012/04/18 1,005 1,013 999 1,000 501,700
2012/04/17 1,012 1,016 1,009 1,014 251,100
2012/04/16 1,013 1,017 1,009 1,015 283,100
2012/04/13 1,006 1,014 1,005 1,012 249,300
2012/04/12 1,009 1,009 1,001 1,004 203,700
2012/04/11 1,007 1,012 1,000 1,009 294,000
2012/04/10 1,007 1,017 1,004 1,012 361,100
2012/04/09 1,001 1,009 1,000 1,007 233,500
2012/04/06 1,007 1,008 1,000 1,004 212,800
2012/04/05 998 1,010 994 1,008 450,500
2012/04/04 1,003 1,004 997 1,003 376,100
2012/04/03 1,003 1,006 1,001 1,002 203,200
2012/04/02 1,017 1,017 1,000 1,003 346,100
2012/03/30 1,017 1,017 1,009 1,016 329,300
2012/03/29 1,006 1,018 1,005 1,017 441,100
2012/03/28 1,000 1,014 999 1,011 996,500
2012/03/27 1,026 1,031 1,025 1,031 990,800
2012/03/26 1,028 1,028 1,025 1,025 435,200
2012/03/23 1,028 1,028 1,025 1,028 325,700
2012/03/22 1,027 1,029 1,026 1,029 282,300
2012/03/21 1,024 1,028 1,024 1,026 296,900
2012/03/19 1,023 1,026 1,021 1,023 253,000
2012/03/16 1,018 1,021 1,016 1,021 349,800
2012/03/15 1,011 1,017 1,010 1,013 366,400
2012/03/14 1,013 1,016 1,011 1,011 252,300
2012/03/13 1,013 1,015 1,012 1,012 247,000
2012/03/12 1,015 1,016 1,011 1,013 277,300
2012/03/09 1,017 1,018 1,012 1,012 365,300
2012/03/08 1,022 1,022 1,009 1,010 514,800
2012/03/07 1,018 1,022 1,012 1,022 345,200
2012/03/06 1,022 1,028 1,020 1,021 430,700
2012/03/05 1,010 1,022 1,007 1,020 586,500
2012/03/02 1,002 1,006 1,000 1,005 386,700
2012/03/01 996 1,000 995 1,000 505,300
2012/02/29 1,000 1,003 995 995 597,500
2012/02/28 998 999 995 996 378,800
2012/02/27 995 997 993 997 391,700
2012/02/24 996 997 993 994 359,000
2012/02/23 997 998 993 994 332,800
2012/02/22 987 997 986 997 364,900
2012/02/21 988 989 983 984 515,200
2012/02/20 996 996 989 989 551,600
2012/02/17 995 998 992 993 493,800
2012/02/16 1,001 1,003 991 994 665,600
2012/02/15 999 1,005 996 1,003 472,300
2012/02/14 986 995 984 995 856,100
2012/02/13 1,010 1,010 981 985 2,002,700
2012/02/10 1,026 1,027 1,013 1,015 548,600
2012/02/09 1,033 1,034 1,025 1,025 393,500
2012/02/08 1,032 1,034 1,030 1,032 203,100
2012/02/07 1,035 1,039 1,030 1,034 216,400
2012/02/06 1,034 1,040 1,033 1,035 264,800
2012/02/03 1,035 1,036 1,030 1,031 199,700
2012/02/02 1,044 1,044 1,034 1,034 123,900
2012/02/01 1,037 1,043 1,033 1,036 212,900
2012/01/31 1,044 1,044 1,033 1,033 304,100
2012/01/30 1,040 1,045 1,037 1,044 164,700
2012/01/27 1,030 1,038 1,029 1,036 137,900
2012/01/26 1,033 1,034 1,028 1,031 134,200
2012/01/25 1,033 1,035 1,030 1,033 124,800
2012/01/24 1,033 1,034 1,027 1,032 152,700
2012/01/23 1,026 1,034 1,025 1,031 191,900
2012/01/20 1,031 1,035 1,022 1,024 364,200
2012/01/19 1,038 1,042 1,028 1,030 223,600
2012/01/18 1,040 1,045 1,038 1,038 227,300
2012/01/17 1,031 1,037 1,027 1,036 163,400
2012/01/16 1,032 1,034 1,026 1,034 121,600
2012/01/13 1,027 1,033 1,027 1,031 137,800
2012/01/12 1,039 1,039 1,027 1,028 184,300
2012/01/11 1,039 1,042 1,035 1,040 129,300
2012/01/10 1,035 1,044 1,035 1,037 192,000
2012/01/06 1,037 1,037 1,025 1,030 233,500
2012/01/05 1,030 1,040 1,029 1,036 250,300
2012/01/04 1,049 1,050 1,029 1,030 518,300

このページの先頭へ