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
2019/12/30 2,486 2,486 2,462 2,469 273,800
2019/12/27 2,485 2,498 2,482 2,494 178,500
2019/12/26 2,469 2,485 2,466 2,485 290,300
2019/12/25 2,463 2,467 2,453 2,460 146,000
2019/12/24 2,451 2,465 2,446 2,462 198,100
2019/12/23 2,443 2,454 2,434 2,447 157,800
2019/12/20 2,424 2,453 2,417 2,453 316,500
2019/12/19 2,438 2,446 2,415 2,420 166,500
2019/12/18 2,445 2,452 2,426 2,440 233,000
2019/12/17 2,441 2,444 2,421 2,444 220,500
2019/12/16 2,443 2,474 2,440 2,440 281,100
2019/12/13 2,478 2,479 2,436 2,442 520,000
2019/12/12 2,470 2,477 2,462 2,464 252,200
2019/12/11 2,457 2,475 2,455 2,465 272,900
2019/12/10 2,439 2,472 2,433 2,459 297,300
2019/12/09 2,443 2,458 2,438 2,452 270,000
2019/12/06 2,455 2,461 2,423 2,435 482,000
2019/12/05 2,492 2,492 2,448 2,471 475,700
2019/12/04 2,493 2,504 2,483 2,495 261,500
2019/12/03 2,499 2,516 2,485 2,499 345,000
2019/12/02 2,502 2,527 2,502 2,514 220,600
2019/11/29 2,517 2,528 2,497 2,498 214,600
2019/11/28 2,537 2,541 2,511 2,520 179,200
2019/11/27 2,518 2,549 2,517 2,534 272,100
2019/11/26 2,526 2,532 2,504 2,504 335,800
2019/11/25 2,545 2,549 2,519 2,522 209,800
2019/11/22 2,544 2,553 2,531 2,534 171,800
2019/11/21 2,533 2,548 2,512 2,548 214,100
2019/11/20 2,539 2,540 2,518 2,529 213,300
2019/11/19 2,526 2,550 2,525 2,531 199,500
2019/11/18 2,550 2,552 2,519 2,528 298,800
2019/11/15 2,528 2,584 2,527 2,561 462,300
2019/11/14 2,526 2,555 2,511 2,518 381,300
2019/11/13 2,520 2,552 2,500 2,549 482,300
2019/11/12 2,479 2,546 2,472 2,539 707,800
2019/11/11 2,420 2,470 2,415 2,470 546,400
2019/11/08 2,410 2,454 2,379 2,426 959,900
2019/11/07 2,345 2,426 2,345 2,420 1,474,300
2019/11/06 2,318 2,319 2,290 2,296 325,900
2019/11/05 2,304 2,315 2,287 2,309 413,100
2019/11/01 2,287 2,303 2,273 2,295 258,800
2019/10/31 2,297 2,316 2,290 2,293 268,400
2019/10/30 2,290 2,302 2,271 2,287 409,900
2019/10/29 2,293 2,318 2,288 2,293 306,500
2019/10/28 2,300 2,300 2,287 2,298 179,100
2019/10/25 2,311 2,311 2,287 2,292 233,400
2019/10/24 2,305 2,322 2,285 2,285 388,200
2019/10/23 2,280 2,291 2,254 2,289 422,200
2019/10/21 2,293 2,305 2,283 2,283 328,600
2019/10/18 2,333 2,340 2,284 2,287 599,000
2019/10/17 2,370 2,389 2,332 2,332 394,400
2019/10/16 2,379 2,396 2,361 2,368 284,900
2019/10/15 2,391 2,409 2,362 2,370 411,300
2019/10/11 2,390 2,398 2,334 2,355 556,900
2019/10/10 2,474 2,477 2,391 2,392 499,200
2019/10/09 2,481 2,493 2,461 2,474 308,200
2019/10/08 2,498 2,515 2,482 2,493 287,300
2019/10/07 2,474 2,509 2,473 2,509 523,100
2019/10/04 2,444 2,470 2,436 2,467 280,200
2019/10/03 2,422 2,466 2,410 2,460 542,500
2019/10/02 2,366 2,453 2,366 2,450 898,100
2019/10/01 2,344 2,386 2,342 2,370 381,200
2019/09/30 2,350 2,368 2,326 2,330 481,800
2019/09/27 2,380 2,399 2,345 2,371 1,262,400
2019/09/26 2,463 2,466 2,395 2,399 3,129,900
2019/09/25 2,475 2,490 2,443 2,451 1,838,600
2019/09/24 2,477 2,515 2,464 2,477 2,045,900
2019/09/20 2,501 2,512 2,473 2,473 1,141,500
2019/09/19 2,461 2,509 2,457 2,501 789,800
2019/09/18 2,445 2,471 2,433 2,455 623,400
2019/09/17 2,450 2,458 2,432 2,443 760,700
2019/09/13 2,443 2,451 2,413 2,447 657,800
2019/09/12 2,429 2,467 2,426 2,443 624,800
2019/09/11 2,385 2,418 2,376 2,403 700,000
2019/09/10 2,413 2,421 2,389 2,396 494,400
2019/09/09 2,376 2,414 2,374 2,409 414,300
2019/09/06 2,393 2,397 2,368 2,369 446,000
2019/09/05 2,399 2,412 2,390 2,400 411,000
2019/09/04 2,404 2,419 2,393 2,394 349,800
2019/09/03 2,385 2,429 2,381 2,422 439,400
2019/09/02 2,400 2,409 2,383 2,383 318,600
2019/08/30 2,376 2,411 2,366 2,408 351,400
2019/08/29 2,372 2,381 2,353 2,360 269,600
2019/08/28 2,411 2,432 2,377 2,386 315,900
2019/08/27 2,380 2,404 2,368 2,395 243,300
2019/08/26 2,340 2,369 2,333 2,361 296,700
2019/08/23 2,360 2,384 2,356 2,381 242,500
2019/08/22 2,351 2,357 2,329 2,351 189,500
2019/08/21 2,338 2,352 2,326 2,345 249,300
2019/08/20 2,352 2,354 2,331 2,340 357,100
2019/08/19 2,402 2,411 2,370 2,379 169,800
2019/08/16 2,387 2,424 2,377 2,393 268,600
2019/08/15 2,372 2,394 2,368 2,384 241,600
2019/08/14 2,446 2,446 2,415 2,425 286,000
2019/08/13 2,430 2,438 2,405 2,433 290,700
2019/08/09 2,450 2,488 2,420 2,451 533,400
2019/08/08 2,337 2,460 2,317 2,458 1,099,500
2019/08/07 2,346 2,416 2,274 2,306 988,200
2019/08/06 2,245 2,281 2,220 2,276 475,400
2019/08/05 2,296 2,326 2,272 2,297 471,700
2019/08/02 2,328 2,340 2,284 2,297 452,400
2019/08/01 2,327 2,356 2,319 2,356 191,600
2019/07/31 2,345 2,359 2,323 2,347 236,800
2019/07/30 2,349 2,369 2,312 2,368 398,600
2019/07/29 2,362 2,385 2,334 2,334 660,800
2019/07/26 2,339 2,368 2,333 2,353 265,900
2019/07/25 2,319 2,344 2,309 2,340 206,100
2019/07/24 2,315 2,323 2,305 2,319 202,200
2019/07/23 2,298 2,329 2,292 2,317 185,700
2019/07/22 2,305 2,310 2,285 2,288 171,400
2019/07/19 2,272 2,337 2,262 2,315 391,400
2019/07/18 2,301 2,309 2,267 2,274 288,000
2019/07/17 2,308 2,320 2,303 2,309 241,100
2019/07/16 2,315 2,320 2,282 2,303 218,800
2019/07/12 2,325 2,330 2,294 2,301 164,800
2019/07/11 2,313 2,332 2,301 2,315 260,500
2019/07/10 2,311 2,316 2,285 2,308 258,400
2019/07/09 2,312 2,347 2,311 2,313 301,600
2019/07/08 2,337 2,344 2,310 2,316 270,900
2019/07/05 2,331 2,340 2,307 2,338 323,200
2019/07/04 2,284 2,325 2,283 2,325 332,900
2019/07/03 2,271 2,279 2,260 2,274 257,900
2019/07/02 2,215 2,266 2,212 2,262 367,300
2019/07/01 2,209 2,215 2,195 2,215 276,600
2019/06/28 2,173 2,193 2,169 2,190 296,500
2019/06/27 2,154 2,177 2,148 2,175 236,600
2019/06/26 2,134 2,162 2,100 2,154 349,100
2019/06/25 2,123 2,161 2,120 2,142 266,300
2019/06/24 2,115 2,117 2,095 2,116 279,300
2019/06/21 2,158 2,161 2,115 2,117 478,200
2019/06/20 2,115 2,162 2,112 2,162 400,100
2019/06/19 2,132 2,140 2,112 2,124 425,700
2019/06/18 2,170 2,185 2,126 2,130 326,000
2019/06/17 2,213 2,217 2,177 2,177 339,500
2019/06/14 2,227 2,232 2,202 2,218 280,700
2019/06/13 2,246 2,252 2,204 2,212 399,400
2019/06/12 2,265 2,268 2,251 2,261 194,500
2019/06/11 2,250 2,270 2,248 2,259 201,000
2019/06/10 2,264 2,265 2,232 2,247 209,800
2019/06/07 2,259 2,259 2,228 2,242 209,100
2019/06/06 2,244 2,269 2,237 2,252 211,300
2019/06/05 2,225 2,250 2,209 2,250 243,900
2019/06/04 2,216 2,220 2,176 2,192 343,100
2019/06/03 2,240 2,246 2,204 2,221 332,600
2019/05/31 2,296 2,300 2,254 2,255 339,900
2019/05/30 2,298 2,304 2,281 2,297 228,500
2019/05/29 2,301 2,323 2,285 2,319 342,800
2019/05/28 2,315 2,342 2,311 2,313 395,100
2019/05/27 2,315 2,327 2,302 2,321 251,300
2019/05/24 2,313 2,335 2,305 2,335 329,100
2019/05/23 2,315 2,342 2,312 2,339 283,100
2019/05/22 2,374 2,376 2,334 2,336 295,600
2019/05/21 2,367 2,403 2,361 2,374 421,300
2019/05/20 2,300 2,355 2,293 2,351 466,000
2019/05/17 2,281 2,293 2,267 2,281 422,800
2019/05/16 2,315 2,316 2,248 2,277 587,800
2019/05/15 2,353 2,409 2,283 2,314 707,500
2019/05/14 2,312 2,324 2,293 2,317 454,000
2019/05/13 2,375 2,402 2,321 2,383 419,500
2019/05/10 2,425 2,444 2,376 2,393 418,100
2019/05/09 2,503 2,508 2,425 2,425 334,700
2019/05/08 2,511 2,528 2,511 2,527 238,700
2019/05/07 2,515 2,555 2,497 2,540 481,400
2019/04/26 2,500 2,513 2,477 2,504 282,900
2019/04/25 2,472 2,492 2,462 2,488 260,100
2019/04/24 2,494 2,504 2,455 2,458 278,800
2019/04/23 2,447 2,479 2,441 2,479 259,500
2019/04/22 2,412 2,448 2,408 2,448 271,100
2019/04/19 2,402 2,438 2,400 2,412 274,500
2019/04/18 2,414 2,425 2,398 2,409 264,600
2019/04/17 2,424 2,433 2,413 2,422 298,000
2019/04/16 2,428 2,455 2,428 2,439 243,600
2019/04/15 2,460 2,473 2,438 2,453 242,200
2019/04/12 2,431 2,452 2,424 2,432 233,000
2019/04/11 2,418 2,429 2,404 2,425 175,800
2019/04/10 2,380 2,418 2,373 2,407 244,500
2019/04/09 2,431 2,437 2,396 2,409 351,500
2019/04/08 2,450 2,463 2,434 2,447 235,900
2019/04/05 2,472 2,486 2,442 2,450 276,500
2019/04/04 2,450 2,481 2,421 2,471 391,600
2019/04/03 2,487 2,492 2,428 2,442 570,200
2019/04/02 2,591 2,591 2,486 2,487 469,300
2019/04/01 2,576 2,608 2,569 2,591 374,800
2019/03/29 2,550 2,564 2,531 2,564 319,800
2019/03/28 2,580 2,581 2,532 2,535 379,200
2019/03/27 2,612 2,619 2,573 2,592 957,700
2019/03/26 2,611 2,643 2,610 2,621 1,761,300
2019/03/25 2,589 2,604 2,562 2,600 1,575,300
2019/03/22 2,626 2,631 2,606 2,613 885,500
2019/03/20 2,615 2,632 2,602 2,614 554,300
2019/03/19 2,622 2,622 2,573 2,608 689,900
2019/03/18 2,608 2,630 2,602 2,627 541,700
2019/03/15 2,582 2,609 2,582 2,601 423,100
2019/03/14 2,616 2,616 2,577 2,586 439,000
2019/03/13 2,631 2,648 2,592 2,616 572,700
2019/03/12 2,653 2,666 2,638 2,649 355,500
2019/03/11 2,628 2,652 2,621 2,647 288,000
2019/03/08 2,634 2,658 2,633 2,642 412,700
2019/03/07 2,688 2,705 2,663 2,669 449,800
2019/03/06 2,678 2,693 2,661 2,683 360,800
2019/03/05 2,651 2,685 2,640 2,678 417,600
2019/03/04 2,698 2,717 2,657 2,660 578,900
2019/03/01 2,604 2,661 2,600 2,661 531,400
2019/02/28 2,579 2,606 2,566 2,586 367,300
2019/02/27 2,560 2,593 2,559 2,578 515,300
2019/02/26 2,540 2,555 2,525 2,553 330,400
2019/02/25 2,546 2,557 2,523 2,543 320,800
2019/02/22 2,512 2,542 2,508 2,529 305,200
2019/02/21 2,513 2,526 2,500 2,519 242,500
2019/02/20 2,510 2,526 2,495 2,508 278,600
2019/02/19 2,485 2,514 2,484 2,503 294,400
2019/02/18 2,485 2,493 2,462 2,480 262,400
2019/02/15 2,461 2,464 2,423 2,457 308,100
2019/02/14 2,483 2,508 2,467 2,477 330,900
2019/02/13 2,445 2,503 2,441 2,482 458,900
2019/02/12 2,453 2,491 2,437 2,453 630,900
2019/02/08 2,382 2,451 2,366 2,433 1,192,700
2019/02/07 2,369 2,369 2,292 2,344 886,300
2019/02/06 2,556 2,556 2,327 2,345 1,685,400
2019/02/05 2,529 2,558 2,528 2,553 513,600
2019/02/04 2,516 2,532 2,507 2,529 406,400
2019/02/01 2,503 2,526 2,490 2,493 319,300
2019/01/31 2,500 2,524 2,490 2,510 259,900
2019/01/30 2,510 2,522 2,486 2,490 370,200
2019/01/29 2,500 2,537 2,476 2,532 368,500
2019/01/28 2,514 2,524 2,487 2,501 267,300
2019/01/25 2,512 2,549 2,511 2,529 214,600
2019/01/24 2,532 2,543 2,509 2,517 226,300
2019/01/23 2,543 2,561 2,530 2,530 243,800
2019/01/22 2,539 2,573 2,539 2,544 289,800
2019/01/21 2,600 2,600 2,536 2,539 325,400
2019/01/18 2,581 2,618 2,577 2,587 231,000
2019/01/17 2,586 2,617 2,570 2,586 228,900
2019/01/16 2,560 2,612 2,527 2,578 359,400
2019/01/15 2,511 2,579 2,496 2,540 597,200
2019/01/11 2,677 2,677 2,526 2,538 904,200
2019/01/10 2,672 2,714 2,666 2,695 354,000
2019/01/09 2,746 2,771 2,671 2,677 457,800
2019/01/08 2,691 2,746 2,685 2,735 449,600
2019/01/07 2,699 2,725 2,654 2,668 358,000
2019/01/04 2,580 2,663 2,580 2,661 422,500

このページの先頭へ