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 |