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
2018/12/28 2,677 2,688 2,607 2,660 412,600
2018/12/27 2,705 2,743 2,660 2,708 435,300
2018/12/26 2,566 2,696 2,561 2,605 487,300
2018/12/25 2,526 2,577 2,502 2,529 577,200
2018/12/21 2,624 2,652 2,600 2,615 772,300
2018/12/20 2,710 2,728 2,656 2,674 585,700
2018/12/19 2,737 2,749 2,707 2,743 436,900
2018/12/18 2,805 2,814 2,680 2,739 665,700
2018/12/17 2,825 2,862 2,801 2,837 490,100
2018/12/14 2,826 2,848 2,807 2,832 395,200
2018/12/13 2,840 2,843 2,789 2,825 343,100
2018/12/12 2,860 2,881 2,819 2,832 411,100
2018/12/11 2,790 2,866 2,790 2,849 468,600
2018/12/10 2,870 2,881 2,791 2,797 471,400
2018/12/07 2,822 2,934 2,810 2,905 982,300
2018/12/06 2,835 2,846 2,808 2,822 373,500
2018/12/05 2,805 2,846 2,805 2,839 332,300
2018/12/04 2,844 2,855 2,821 2,829 439,700
2018/12/03 2,838 2,850 2,810 2,845 424,700
2018/11/30 2,811 2,831 2,798 2,826 660,500
2018/11/29 2,800 2,826 2,780 2,811 620,700
2018/11/28 2,776 2,800 2,769 2,788 570,900
2018/11/27 2,771 2,785 2,730 2,766 530,200
2018/11/26 2,780 2,796 2,762 2,778 546,300
2018/11/22 2,729 2,798 2,715 2,789 692,600
2018/11/21 2,687 2,735 2,672 2,728 507,200
2018/11/20 2,731 2,756 2,709 2,749 559,700
2018/11/19 2,715 2,735 2,696 2,728 471,000
2018/11/16 2,680 2,719 2,661 2,710 701,900
2018/11/15 2,653 2,699 2,648 2,699 694,200
2018/11/14 2,661 2,675 2,632 2,642 553,500
2018/11/13 2,613 2,668 2,613 2,667 788,900
2018/11/12 2,601 2,650 2,593 2,642 741,600
2018/11/09 2,530 2,614 2,530 2,609 1,271,500
2018/11/08 2,380 2,535 2,377 2,521 1,958,900
2018/11/07 2,202 2,377 2,198 2,339 1,207,400
2018/11/06 2,196 2,218 2,191 2,207 299,500
2018/11/05 2,192 2,207 2,172 2,192 214,800
2018/11/02 2,205 2,205 2,177 2,201 299,900
2018/11/01 2,188 2,214 2,178 2,199 411,600
2018/10/31 2,130 2,193 2,119 2,188 485,700
2018/10/30 2,070 2,129 2,070 2,127 1,011,500
2018/10/29 2,056 2,109 2,056 2,076 419,100
2018/10/26 2,075 2,082 2,035 2,054 423,100
2018/10/25 2,086 2,097 2,046 2,050 554,500
2018/10/24 2,114 2,150 2,114 2,136 382,400
2018/10/23 2,151 2,157 2,114 2,117 553,400
2018/10/22 2,100 2,155 2,093 2,147 449,200
2018/10/19 2,103 2,112 2,079 2,105 661,300
2018/10/18 2,109 2,140 2,101 2,134 329,800
2018/10/17 2,097 2,121 2,093 2,117 546,300
2018/10/16 2,035 2,045 2,023 2,043 355,900
2018/10/15 2,073 2,085 2,027 2,031 512,000
2018/10/12 2,070 2,088 2,062 2,073 461,500
2018/10/11 2,053 2,083 2,053 2,068 674,800
2018/10/10 2,099 2,137 2,099 2,118 863,900
2018/10/09 2,147 2,152 2,086 2,091 829,700
2018/10/05 2,152 2,172 2,141 2,163 479,700
2018/10/04 2,167 2,197 2,160 2,162 470,300
2018/10/03 2,178 2,196 2,161 2,167 537,200
2018/10/02 2,201 2,206 2,174 2,191 554,400
2018/10/01 2,241 2,243 2,195 2,200 774,500
2018/09/28 2,249 2,286 2,195 2,242 834,600
2018/09/27 2,319 2,325 2,251 2,263 709,600
2018/09/26 2,342 2,347 2,303 2,329 1,371,100
2018/09/25 2,342 2,370 2,332 2,370 2,902,500
2018/09/21 2,354 2,367 2,340 2,354 1,466,300
2018/09/20 2,375 2,377 2,322 2,345 1,216,600
2018/09/19 2,310 2,377 2,297 2,368 1,525,500
2018/09/18 2,245 2,294 2,232 2,291 1,229,100
2018/09/14 2,246 2,266 2,238 2,243 692,900
2018/09/13 2,214 2,254 2,213 2,242 482,800
2018/09/12 2,219 2,230 2,185 2,218 611,300
2018/09/11 2,218 2,247 2,211 2,221 449,000
2018/09/10 2,195 2,230 2,180 2,208 791,700
2018/09/07 2,185 2,202 2,176 2,201 533,500
2018/09/06 2,210 2,217 2,194 2,202 600,900
2018/09/05 2,243 2,243 2,208 2,226 524,600
2018/09/04 2,249 2,250 2,223 2,237 424,900
2018/09/03 2,237 2,251 2,202 2,237 494,900
2018/08/31 2,245 2,252 2,237 2,237 457,300
2018/08/30 2,240 2,266 2,226 2,251 1,678,700
2018/08/29 2,240 2,247 2,223 2,229 406,200
2018/08/28 2,257 2,257 2,222 2,238 430,700
2018/08/27 2,261 2,273 2,243 2,257 427,100
2018/08/24 2,240 2,246 2,216 2,245 354,800
2018/08/23 2,193 2,228 2,189 2,223 328,200
2018/08/22 2,195 2,196 2,170 2,188 350,500
2018/08/21 2,175 2,211 2,161 2,198 493,400
2018/08/20 2,200 2,200 2,175 2,179 432,500
2018/08/17 2,183 2,214 2,175 2,210 313,700
2018/08/16 2,200 2,204 2,173 2,183 504,900
2018/08/15 2,249 2,249 2,208 2,214 498,800
2018/08/14 2,245 2,273 2,238 2,246 593,600
2018/08/13 2,225 2,250 2,214 2,237 637,500
2018/08/10 2,220 2,240 2,191 2,221 1,055,200
2018/08/09 2,302 2,307 2,226 2,233 1,494,000
2018/08/08 2,470 2,470 2,311 2,341 1,547,000
2018/08/07 2,511 2,522 2,490 2,499 538,400
2018/08/06 2,528 2,556 2,501 2,505 304,600
2018/08/03 2,552 2,574 2,521 2,525 297,600
2018/08/02 2,536 2,583 2,531 2,551 470,600
2018/08/01 2,489 2,545 2,485 2,529 560,900
2018/07/31 2,496 2,498 2,452 2,489 699,100
2018/07/30 2,531 2,531 2,498 2,503 439,700
2018/07/27 2,579 2,582 2,511 2,525 688,800
2018/07/26 2,549 2,608 2,546 2,588 403,600
2018/07/25 2,529 2,535 2,507 2,525 199,200
2018/07/24 2,543 2,549 2,520 2,531 218,100
2018/07/23 2,538 2,547 2,503 2,522 392,900
2018/07/20 2,522 2,569 2,516 2,561 569,400
2018/07/19 2,580 2,581 2,507 2,516 522,300
2018/07/18 2,584 2,592 2,551 2,583 463,800
2018/07/17 2,500 2,563 2,482 2,556 388,200
2018/07/13 2,479 2,524 2,461 2,518 430,400
2018/07/12 2,508 2,554 2,482 2,493 657,700
2018/07/11 2,500 2,542 2,488 2,522 502,500
2018/07/10 2,557 2,609 2,530 2,534 672,200
2018/07/09 2,685 2,692 2,553 2,557 1,062,900
2018/07/06 2,750 2,766 2,705 2,725 345,300
2018/07/05 2,755 2,785 2,743 2,753 349,100
2018/07/04 2,715 2,758 2,701 2,755 256,900
2018/07/03 2,732 2,783 2,702 2,720 299,100
2018/07/02 2,801 2,804 2,723 2,727 413,300
2018/06/29 2,816 2,816 2,794 2,813 178,300
2018/06/28 2,840 2,840 2,788 2,816 355,600
2018/06/27 2,789 2,844 2,782 2,838 212,300
2018/06/26 2,776 2,807 2,742 2,784 317,500
2018/06/25 2,905 2,909 2,797 2,810 398,500
2018/06/22 2,844 2,903 2,844 2,894 371,200
2018/06/21 2,831 2,863 2,824 2,842 212,300
2018/06/20 2,792 2,846 2,792 2,842 357,100
2018/06/19 2,809 2,833 2,787 2,791 271,700
2018/06/18 2,835 2,847 2,812 2,821 243,900
2018/06/15 2,847 2,858 2,835 2,845 316,700
2018/06/14 2,846 2,869 2,828 2,835 244,800
2018/06/13 2,828 2,868 2,827 2,845 283,400
2018/06/12 2,785 2,828 2,772 2,827 311,500
2018/06/11 2,787 2,829 2,767 2,776 402,200
2018/06/08 2,720 2,795 2,707 2,790 607,400
2018/06/07 2,780 2,791 2,705 2,721 523,100
2018/06/06 2,742 2,778 2,738 2,774 424,600
2018/06/05 2,728 2,735 2,679 2,720 310,800
2018/06/04 2,720 2,730 2,694 2,728 335,200
2018/06/01 2,722 2,731 2,686 2,691 232,700
2018/05/31 2,678 2,732 2,659 2,717 396,000
2018/05/30 2,660 2,694 2,659 2,678 187,200
2018/05/29 2,661 2,685 2,651 2,677 185,500
2018/05/28 2,672 2,681 2,661 2,667 172,800
2018/05/25 2,695 2,695 2,661 2,667 210,200
2018/05/24 2,706 2,719 2,684 2,691 241,300
2018/05/23 2,687 2,702 2,678 2,692 342,600
2018/05/22 2,696 2,722 2,681 2,708 191,700
2018/05/21 2,695 2,701 2,672 2,701 224,100
2018/05/18 2,740 2,742 2,671 2,694 595,000
2018/05/17 2,754 2,757 2,739 2,751 277,600
2018/05/16 2,736 2,755 2,731 2,746 247,200
2018/05/15 2,746 2,757 2,718 2,736 318,500
2018/05/14 2,700 2,776 2,698 2,748 522,800
2018/05/11 2,652 2,708 2,636 2,693 674,600
2018/05/10 2,520 2,691 2,501 2,679 936,400
2018/05/09 2,586 2,590 2,517 2,528 461,600
2018/05/08 2,549 2,583 2,548 2,580 379,900
2018/05/07 2,506 2,541 2,505 2,540 251,000
2018/05/02 2,524 2,537 2,500 2,518 228,100
2018/05/01 2,549 2,552 2,504 2,527 294,000
2018/04/27 2,535 2,548 2,517 2,548 319,900
2018/04/26 2,520 2,532 2,496 2,531 263,800
2018/04/25 2,495 2,519 2,495 2,516 201,300
2018/04/24 2,486 2,515 2,475 2,513 314,600
2018/04/23 2,528 2,534 2,490 2,492 286,000
2018/04/20 2,500 2,532 2,491 2,528 348,500
2018/04/19 2,571 2,571 2,503 2,507 381,200
2018/04/18 2,540 2,578 2,539 2,560 239,700
2018/04/17 2,518 2,544 2,499 2,539 351,600
2018/04/16 2,488 2,518 2,469 2,513 397,600
2018/04/13 2,545 2,554 2,465 2,488 572,700
2018/04/12 2,565 2,584 2,519 2,541 429,600
2018/04/11 2,601 2,615 2,489 2,546 1,093,200
2018/04/10 2,641 2,693 2,610 2,618 747,700
2018/04/09 2,600 2,647 2,585 2,641 563,100
2018/04/06 2,544 2,622 2,544 2,604 911,500
2018/04/05 2,500 2,540 2,500 2,528 688,700
2018/04/04 2,443 2,490 2,432 2,482 665,900
2018/04/03 2,362 2,443 2,357 2,435 738,700
2018/04/02 2,412 2,418 2,396 2,405 409,600
2018/03/30 2,415 2,438 2,407 2,422 492,400
2018/03/29 2,423 2,435 2,384 2,413 704,100
2018/03/28 2,374 2,426 2,373 2,422 1,248,900
2018/03/27 2,425 2,436 2,408 2,430 1,807,700
2018/03/26 2,422 2,453 2,398 2,419 2,011,600
2018/03/23 2,455 2,455 2,430 2,434 804,300
2018/03/22 2,428 2,465 2,417 2,462 1,284,700
2018/03/20 2,405 2,405 2,381 2,392 661,400
2018/03/19 2,398 2,417 2,360 2,415 1,037,700
2018/03/16 2,348 2,394 2,345 2,393 900,700
2018/03/15 2,306 2,342 2,304 2,340 469,700
2018/03/14 2,283 2,305 2,267 2,303 418,600
2018/03/13 2,255 2,286 2,254 2,283 388,400
2018/03/12 2,293 2,299 2,247 2,260 499,200
2018/03/09 2,295 2,343 2,272 2,278 753,900
2018/03/08 2,275 2,280 2,261 2,270 340,100
2018/03/07 2,274 2,304 2,271 2,280 647,800
2018/03/06 2,270 2,278 2,247 2,276 490,500
2018/03/05 2,221 2,269 2,221 2,261 593,800
2018/03/02 2,210 2,237 2,204 2,233 388,300
2018/03/01 2,224 2,242 2,217 2,233 311,000
2018/02/28 2,220 2,250 2,214 2,230 381,600
2018/02/27 2,253 2,257 2,209 2,235 455,200
2018/02/26 2,243 2,248 2,223 2,242 488,400
2018/02/23 2,240 2,245 2,222 2,224 301,600
2018/02/22 2,231 2,240 2,215 2,227 344,300
2018/02/21 2,232 2,265 2,226 2,240 465,400
2018/02/20 2,220 2,240 2,208 2,238 506,500
2018/02/19 2,188 2,223 2,175 2,222 539,900
2018/02/16 2,169 2,187 2,161 2,178 460,100
2018/02/15 2,191 2,200 2,162 2,168 516,700
2018/02/14 2,188 2,202 2,156 2,172 686,400
2018/02/13 2,125 2,290 2,125 2,193 1,572,700
2018/02/09 2,049 2,119 2,041 2,118 1,566,800
2018/02/08 1,992 2,099 1,990 2,097 2,513,400
2018/02/07 1,950 1,979 1,930 1,945 1,395,900
2018/02/06 1,889 1,895 1,853 1,880 1,092,100
2018/02/05 1,925 1,937 1,914 1,923 568,600
2018/02/02 1,939 1,967 1,937 1,956 452,200
2018/02/01 1,922 1,939 1,914 1,938 268,000
2018/01/31 1,920 1,933 1,910 1,910 477,800
2018/01/30 1,943 1,945 1,922 1,925 429,700
2018/01/29 1,952 1,959 1,941 1,942 273,100
2018/01/26 1,962 1,973 1,946 1,946 344,700
2018/01/25 1,964 1,986 1,957 1,965 494,900
2018/01/24 1,945 1,969 1,939 1,965 377,500
2018/01/23 1,946 1,949 1,940 1,947 353,800
2018/01/22 1,933 1,940 1,927 1,940 329,700
2018/01/19 1,917 1,940 1,912 1,931 427,100
2018/01/18 1,939 1,940 1,916 1,917 655,500
2018/01/17 1,952 1,953 1,936 1,938 475,700
2018/01/16 1,955 1,965 1,947 1,954 338,600
2018/01/15 1,970 1,975 1,944 1,955 468,500
2018/01/12 1,989 1,991 1,955 1,955 543,400
2018/01/11 1,983 1,990 1,975 1,989 270,900
2018/01/10 1,995 2,001 1,977 1,988 314,300
2018/01/09 2,012 2,016 1,988 1,992 463,100
2018/01/05 1,960 2,010 1,960 2,008 882,100
2018/01/04 1,938 1,953 1,937 1,953 368,000

このページの先頭へ