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
2014/12/30 1,000 1,006 987 989 479,100
2014/12/29 992 999 990 999 369,400
2014/12/26 987 992 987 988 317,000
2014/12/25 985 989 982 986 446,500
2014/12/24 980 985 979 984 456,400
2014/12/22 970 977 969 977 542,300
2014/12/19 970 970 963 966 417,500
2014/12/18 969 969 963 966 292,200
2014/12/17 962 963 960 960 305,500
2014/12/16 965 967 960 960 334,700
2014/12/15 961 975 960 969 415,300
2014/12/12 965 966 960 960 481,200
2014/12/11 969 973 965 966 400,900
2014/12/10 965 975 963 973 606,500
2014/12/09 958 965 958 965 550,500
2014/12/08 958 959 956 959 427,600
2014/12/05 958 959 955 957 328,600
2014/12/04 958 959 955 958 469,400
2014/12/03 956 958 953 956 426,300
2014/12/02 958 958 954 956 403,300
2014/12/01 956 958 953 955 441,700
2014/11/28 956 960 954 957 385,600
2014/11/27 961 961 954 955 534,600
2014/11/26 963 964 959 962 430,600
2014/11/25 963 963 957 961 454,400
2014/11/21 959 964 958 963 433,600
2014/11/20 963 965 960 960 528,900
2014/11/19 967 970 962 966 536,900
2014/11/18 966 973 965 972 466,600
2014/11/17 971 972 964 964 528,500
2014/11/14 974 974 964 971 675,100
2014/11/13 963 970 963 969 656,100
2014/11/12 952 964 952 962 1,351,400
2014/11/11 920 950 920 950 3,957,800
2014/11/10 991 998 990 998 252,200
2014/11/07 997 998 991 992 284,700
2014/11/06 1,005 1,007 993 995 443,700
2014/11/05 1,002 1,008 1,001 1,008 414,400
2014/11/04 1,022 1,026 999 1,000 732,200
2014/10/31 999 1,010 994 1,007 811,700
2014/10/30 992 998 988 998 675,800
2014/10/29 986 992 985 991 277,300
2014/10/28 985 986 981 983 159,500
2014/10/27 982 986 981 985 264,300
2014/10/24 983 986 978 981 236,100
2014/10/23 981 982 975 978 224,300
2014/10/22 977 985 975 980 335,200
2014/10/21 977 979 969 973 294,400
2014/10/20 966 979 966 977 524,000
2014/10/17 951 959 951 957 511,700
2014/10/16 950 958 948 950 610,700
2014/10/15 952 966 952 960 391,900
2014/10/14 955 959 950 951 491,800
2014/10/10 962 967 959 961 610,900
2014/10/09 970 972 965 965 359,800
2014/10/08 971 973 968 969 464,700
2014/10/07 976 979 970 973 388,100
2014/10/06 979 980 973 974 354,500
2014/10/03 965 975 965 971 322,000
2014/10/02 972 975 966 967 528,200
2014/10/01 962 983 961 977 963,100
2014/09/30 995 995 963 972 1,226,100
2014/09/29 1,000 1,001 994 996 397,100
2014/09/26 990 1,013 989 999 1,057,500
2014/09/25 1,029 1,035 1,025 1,035 1,006,700
2014/09/24 1,024 1,025 1,021 1,025 760,400
2014/09/22 1,023 1,028 1,022 1,025 530,300
2014/09/19 1,013 1,022 1,012 1,022 446,800
2014/09/18 1,017 1,019 1,011 1,012 424,900
2014/09/17 1,020 1,021 1,016 1,016 327,800
2014/09/16 1,021 1,023 1,015 1,020 340,200
2014/09/12 1,020 1,023 1,017 1,021 539,500
2014/09/11 1,034 1,035 1,021 1,024 540,500
2014/09/10 1,018 1,035 1,016 1,032 807,200
2014/09/09 1,010 1,019 1,007 1,016 600,600
2014/09/08 1,000 1,006 998 1,006 486,800
2014/09/05 999 999 995 998 327,300
2014/09/04 990 999 989 997 394,800
2014/09/03 991 992 987 989 391,600
2014/09/02 983 992 983 985 515,800
2014/09/01 971 979 970 979 326,000
2014/08/29 969 974 968 970 345,000
2014/08/28 978 978 970 970 629,200
2014/08/27 978 981 976 979 430,700
2014/08/26 980 982 978 978 283,400
2014/08/25 980 984 978 981 361,400
2014/08/22 983 986 980 980 344,800
2014/08/21 986 987 981 983 361,200
2014/08/20 990 991 983 984 417,900
2014/08/19 984 988 981 988 379,900
2014/08/18 981 984 979 980 330,600
2014/08/15 982 984 976 979 436,100
2014/08/14 984 992 980 981 629,600
2014/08/13 968 987 966 984 779,900
2014/08/12 954 969 953 963 774,100
2014/08/11 958 959 947 954 860,300
2014/08/08 926 958 925 943 1,956,500
2014/08/07 910 930 906 926 3,866,000
2014/08/06 993 1,000 993 995 470,100
2014/08/05 990 1,001 990 993 765,000
2014/08/04 1,008 1,008 992 993 1,579,100
2014/08/01 1,019 1,023 1,012 1,012 1,100,900
2014/07/31 1,033 1,036 1,031 1,035 353,100
2014/07/30 1,030 1,033 1,029 1,029 283,100
2014/07/29 1,029 1,031 1,027 1,029 240,900
2014/07/28 1,023 1,028 1,021 1,028 248,700
2014/07/25 1,028 1,030 1,021 1,023 349,300
2014/07/24 1,029 1,031 1,027 1,030 281,900
2014/07/23 1,030 1,031 1,026 1,029 340,100
2014/07/22 1,025 1,029 1,021 1,027 238,800
2014/07/18 1,019 1,023 1,013 1,022 277,800
2014/07/17 1,024 1,027 1,020 1,020 256,000
2014/07/16 1,021 1,024 1,020 1,021 208,600
2014/07/15 1,020 1,023 1,018 1,020 290,400
2014/07/14 1,022 1,022 1,012 1,018 553,600
2014/07/11 1,030 1,032 1,020 1,024 482,400
2014/07/10 1,038 1,040 1,030 1,030 369,000
2014/07/09 1,036 1,040 1,035 1,037 389,500
2014/07/08 1,040 1,042 1,036 1,036 407,800
2014/07/07 1,040 1,041 1,036 1,038 276,900
2014/07/04 1,039 1,040 1,034 1,037 333,300
2014/07/03 1,041 1,042 1,032 1,034 333,700
2014/07/02 1,040 1,044 1,035 1,036 526,400
2014/07/01 1,031 1,038 1,030 1,038 465,700
2014/06/30 1,026 1,032 1,026 1,031 398,800
2014/06/27 1,028 1,029 1,020 1,025 407,100
2014/06/26 1,030 1,031 1,025 1,026 262,700
2014/06/25 1,030 1,031 1,025 1,026 399,600
2014/06/24 1,022 1,031 1,022 1,031 549,100
2014/06/23 1,020 1,024 1,017 1,021 372,500
2014/06/20 1,028 1,032 1,015 1,017 662,100
2014/06/19 1,026 1,028 1,024 1,027 584,000
2014/06/18 1,013 1,026 1,013 1,026 592,600
2014/06/17 1,009 1,014 1,009 1,012 421,100
2014/06/16 1,010 1,011 1,006 1,009 313,100
2014/06/13 1,002 1,009 1,001 1,009 675,100
2014/06/12 993 1,004 989 1,003 581,500
2014/06/11 991 994 988 994 389,700
2014/06/10 992 994 990 990 453,500
2014/06/09 988 993 987 992 427,100
2014/06/06 988 988 981 984 396,800
2014/06/05 991 992 981 983 535,500
2014/06/04 989 992 987 988 472,800
2014/06/03 984 993 984 986 716,500
2014/06/02 976 981 975 977 627,600
2014/05/30 967 978 967 969 907,300
2014/05/29 963 973 963 964 802,200
2014/05/28 970 972 960 967 1,426,400
2014/05/27 972 982 970 970 967,300
2014/05/26 980 982 965 974 1,300,300
2014/05/23 990 992 980 982 752,800
2014/05/22 986 993 981 989 650,400
2014/05/21 1,000 1,001 976 982 1,704,800
2014/05/20 1,005 1,006 1,000 1,001 483,400
2014/05/19 1,012 1,018 1,003 1,005 458,000
2014/05/16 1,010 1,017 1,008 1,014 577,200
2014/05/15 1,006 1,020 1,003 1,016 843,300
2014/05/14 1,005 1,025 1,000 1,009 641,400
2014/05/13 1,008 1,014 1,006 1,009 462,300
2014/05/12 1,012 1,012 1,005 1,005 596,800
2014/05/09 1,010 1,020 1,008 1,012 799,800
2014/05/08 1,012 1,018 1,004 1,016 834,700
2014/05/07 1,020 1,021 1,011 1,012 1,123,700
2014/05/02 1,035 1,035 1,024 1,025 1,305,400
2014/05/01 1,034 1,038 1,031 1,038 599,700
2014/04/30 1,038 1,039 1,033 1,034 551,400
2014/04/28 1,038 1,040 1,030 1,040 421,900
2014/04/25 1,042 1,044 1,034 1,038 640,400
2014/04/24 1,038 1,049 1,037 1,044 783,000
2014/04/23 1,034 1,039 1,032 1,038 423,300
2014/04/22 1,039 1,042 1,035 1,035 497,500
2014/04/21 1,035 1,043 1,035 1,039 561,300
2014/04/18 1,032 1,036 1,028 1,036 623,400
2014/04/17 1,031 1,037 1,030 1,033 583,600
2014/04/16 1,027 1,033 1,022 1,030 777,700
2014/04/15 1,035 1,036 1,020 1,021 870,900
2014/04/14 1,024 1,037 1,023 1,034 979,600
2014/04/11 1,023 1,031 1,020 1,026 993,400
2014/04/10 1,023 1,034 1,021 1,029 1,818,100
2014/04/09 1,020 1,024 1,018 1,021 1,029,700
2014/04/08 1,020 1,024 1,018 1,021 1,360,400
2014/04/07 1,018 1,023 1,016 1,019 986,700
2014/04/04 1,011 1,020 1,011 1,018 1,121,600
2014/04/03 1,014 1,015 1,010 1,010 939,200
2014/04/02 1,011 1,015 1,007 1,010 1,160,600
2014/04/01 1,009 1,010 1,003 1,005 595,300
2014/03/31 1,012 1,013 1,001 1,011 1,192,600
2014/03/28 999 1,012 997 1,012 1,021,900
2014/03/27 984 1,003 982 1,000 1,588,900
2014/03/26 1,014 1,015 1,001 1,003 2,267,500
2014/03/25 1,016 1,018 1,008 1,010 1,833,300
2014/03/24 997 1,014 997 1,012 2,178,100
2014/03/20 1,000 1,004 994 997 1,367,200
2014/03/19 1,003 1,005 999 1,000 1,132,200
2014/03/18 1,007 1,007 1,000 1,003 1,126,700
2014/03/17 1,005 1,007 999 999 1,518,400
2014/03/14 1,000 1,008 998 999 3,048,800
2014/03/13 997 1,014 991 1,006 10,822,000
2014/03/12 1,063 1,077 1,057 1,057 1,903,200
2014/03/11 1,090 1,093 1,071 1,081 1,317,400
2014/03/10 1,080 1,090 1,077 1,089 1,561,400
2014/03/07 1,081 1,084 1,069 1,083 1,257,800
2014/03/06 1,075 1,088 1,054 1,072 3,669,900
2014/03/05 1,093 1,103 1,047 1,047 6,115,000
2014/03/04 1,080 1,115 1,079 1,100 2,842,600
2014/03/03 1,091 1,091 1,071 1,083 1,247,000
2014/02/28 1,115 1,118 1,084 1,091 1,829,500
2014/02/27 1,119 1,136 1,113 1,119 1,440,300
2014/02/26 1,099 1,146 1,096 1,125 2,871,100
2014/02/25 1,215 1,219 1,213 1,216 321,800
2014/02/24 1,208 1,219 1,203 1,214 343,000
2014/02/21 1,206 1,212 1,198 1,207 405,300
2014/02/20 1,210 1,215 1,201 1,205 316,700
2014/02/19 1,212 1,219 1,206 1,216 315,700
2014/02/18 1,201 1,222 1,201 1,219 628,000
2014/02/17 1,197 1,200 1,182 1,200 225,800
2014/02/14 1,196 1,198 1,180 1,187 380,900
2014/02/13 1,213 1,213 1,192 1,194 302,100
2014/02/12 1,188 1,217 1,186 1,213 632,200
2014/02/10 1,171 1,185 1,162 1,184 450,700
2014/02/07 1,159 1,169 1,151 1,168 324,100
2014/02/06 1,140 1,153 1,134 1,147 322,400
2014/02/05 1,130 1,141 1,125 1,136 358,900
2014/02/04 1,121 1,130 1,115 1,115 535,100
2014/02/03 1,148 1,148 1,130 1,140 291,900
2014/01/31 1,152 1,159 1,140 1,150 269,100
2014/01/30 1,156 1,158 1,144 1,150 312,600
2014/01/29 1,157 1,165 1,153 1,163 298,000
2014/01/28 1,146 1,157 1,146 1,146 254,100
2014/01/27 1,141 1,150 1,131 1,141 339,800
2014/01/24 1,150 1,167 1,146 1,159 345,400
2014/01/23 1,174 1,174 1,156 1,156 358,500
2014/01/22 1,171 1,176 1,166 1,174 249,100
2014/01/21 1,173 1,175 1,170 1,173 229,100
2014/01/20 1,169 1,174 1,167 1,171 222,800
2014/01/17 1,148 1,163 1,147 1,163 249,100
2014/01/16 1,145 1,154 1,141 1,146 352,500
2014/01/15 1,145 1,146 1,138 1,146 229,400
2014/01/14 1,135 1,145 1,126 1,136 301,800
2014/01/10 1,137 1,140 1,130 1,140 268,000
2014/01/09 1,133 1,138 1,130 1,137 232,500
2014/01/08 1,124 1,132 1,123 1,132 220,500
2014/01/07 1,130 1,134 1,121 1,121 363,400
2014/01/06 1,139 1,139 1,128 1,129 331,900

このページの先頭へ