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
2020/12/30 2,693 2,714 2,675 2,689 207,800
2020/12/29 2,682 2,721 2,682 2,721 234,700
2020/12/28 2,715 2,725 2,650 2,663 310,300
2020/12/25 2,685 2,710 2,672 2,710 217,400
2020/12/24 2,655 2,686 2,653 2,670 188,500
2020/12/23 2,661 2,674 2,629 2,660 202,000
2020/12/22 2,621 2,665 2,616 2,664 292,100
2020/12/21 2,644 2,659 2,620 2,637 229,800
2020/12/18 2,633 2,647 2,613 2,635 275,400
2020/12/17 2,670 2,670 2,628 2,629 236,100
2020/12/16 2,686 2,695 2,661 2,675 180,900
2020/12/15 2,672 2,703 2,648 2,682 291,600
2020/12/14 2,667 2,695 2,663 2,672 180,400
2020/12/11 2,644 2,681 2,638 2,681 182,400
2020/12/10 2,663 2,674 2,642 2,652 141,300
2020/12/09 2,632 2,667 2,627 2,664 182,800
2020/12/08 2,607 2,669 2,601 2,641 236,800
2020/12/07 2,699 2,712 2,632 2,632 288,200
2020/12/04 2,756 2,764 2,688 2,690 254,900
2020/12/03 2,694 2,748 2,694 2,745 266,800
2020/12/02 2,721 2,734 2,681 2,720 378,600
2020/12/01 2,647 2,695 2,620 2,690 457,800
2020/11/30 2,661 2,667 2,610 2,610 648,100
2020/11/27 2,645 2,673 2,637 2,660 377,800
2020/11/26 2,680 2,691 2,614 2,616 326,100
2020/11/25 2,759 2,763 2,678 2,678 337,300
2020/11/24 2,747 2,764 2,722 2,727 302,500
2020/11/20 2,690 2,748 2,680 2,734 321,400
2020/11/19 2,792 2,793 2,696 2,711 559,400
2020/11/18 2,820 2,858 2,810 2,831 343,400
2020/11/17 2,820 2,860 2,820 2,856 692,200
2020/11/16 2,704 2,824 2,704 2,806 866,900
2020/11/13 2,666 2,710 2,646 2,698 624,700
2020/11/12 2,645 2,706 2,633 2,706 855,400
2020/11/11 2,600 2,649 2,585 2,646 673,900
2020/11/10 2,579 2,611 2,560 2,578 554,000
2020/11/09 2,558 2,564 2,517 2,539 238,100
2020/11/06 2,547 2,562 2,523 2,526 300,300
2020/11/05 2,490 2,536 2,470 2,532 361,000
2020/11/04 2,474 2,482 2,433 2,459 263,500
2020/11/02 2,435 2,475 2,428 2,451 234,300
2020/10/30 2,470 2,472 2,421 2,433 260,500
2020/10/29 2,456 2,482 2,452 2,475 215,500
2020/10/28 2,435 2,486 2,423 2,480 259,900
2020/10/27 2,421 2,445 2,406 2,445 196,700
2020/10/26 2,409 2,454 2,397 2,440 201,400
2020/10/23 2,414 2,439 2,396 2,417 260,600
2020/10/22 2,442 2,442 2,413 2,414 230,500
2020/10/21 2,460 2,508 2,460 2,464 288,000
2020/10/20 2,430 2,470 2,423 2,429 205,700
2020/10/19 2,387 2,462 2,385 2,445 416,000
2020/10/16 2,422 2,429 2,357 2,363 406,600
2020/10/15 2,450 2,465 2,431 2,435 290,400
2020/10/14 2,456 2,486 2,452 2,468 269,500
2020/10/13 2,501 2,503 2,455 2,460 419,100
2020/10/12 2,541 2,546 2,508 2,517 256,000
2020/10/09 2,548 2,572 2,541 2,556 314,700
2020/10/08 2,550 2,559 2,531 2,545 255,500
2020/10/07 2,531 2,558 2,523 2,547 337,000
2020/10/06 2,540 2,545 2,511 2,531 262,800
2020/10/05 2,535 2,576 2,523 2,541 495,400
2020/10/02 2,495 2,527 2,487 2,503 564,300
2020/09/30 2,522 2,538 2,474 2,481 522,200
2020/09/29 2,488 2,549 2,480 2,542 1,631,300
2020/09/28 2,511 2,537 2,473 2,505 2,141,000
2020/09/25 2,504 2,528 2,482 2,508 1,287,700
2020/09/24 2,570 2,574 2,493 2,500 1,472,500
2020/09/23 2,567 2,585 2,555 2,572 1,500,200
2020/09/18 2,539 2,580 2,537 2,566 1,079,100
2020/09/17 2,541 2,563 2,526 2,527 589,600
2020/09/16 2,520 2,559 2,515 2,552 451,300
2020/09/15 2,453 2,528 2,444 2,515 649,100
2020/09/14 2,502 2,534 2,482 2,492 998,900
2020/09/11 2,547 2,555 2,511 2,515 727,500
2020/09/10 2,566 2,580 2,552 2,555 462,800
2020/09/09 2,530 2,571 2,515 2,567 803,000
2020/09/08 2,530 2,553 2,515 2,550 519,000
2020/09/07 2,484 2,529 2,478 2,522 599,300
2020/09/04 2,418 2,486 2,399 2,476 996,000
2020/09/03 2,455 2,464 2,439 2,441 384,100
2020/09/02 2,423 2,448 2,410 2,440 399,100
2020/09/01 2,386 2,426 2,360 2,406 331,700
2020/08/31 2,367 2,423 2,367 2,388 501,100
2020/08/28 2,350 2,396 2,305 2,325 597,600
2020/08/27 2,344 2,350 2,325 2,330 293,300
2020/08/26 2,303 2,347 2,287 2,344 315,000
2020/08/25 2,301 2,324 2,298 2,298 302,400
2020/08/24 2,277 2,294 2,268 2,286 260,000
2020/08/21 2,247 2,278 2,244 2,263 308,500
2020/08/20 2,246 2,255 2,225 2,238 223,900
2020/08/19 2,193 2,263 2,185 2,261 356,100
2020/08/18 2,180 2,216 2,169 2,203 304,100
2020/08/17 2,176 2,211 2,160 2,192 246,700
2020/08/14 2,160 2,215 2,146 2,191 394,900
2020/08/13 2,222 2,228 2,180 2,194 440,300
2020/08/12 2,177 2,206 2,125 2,197 530,200
2020/08/11 2,072 2,164 2,069 2,141 592,100
2020/08/07 2,028 2,080 2,001 2,072 457,700
2020/08/06 2,001 2,031 1,989 2,015 220,100
2020/08/05 2,010 2,012 1,967 2,012 206,000
2020/08/04 1,949 2,021 1,949 2,015 296,400
2020/08/03 1,919 1,934 1,898 1,934 311,700
2020/07/31 1,900 1,930 1,886 1,902 559,200
2020/07/30 1,988 1,990 1,900 1,909 571,900
2020/07/29 2,040 2,050 1,983 1,983 645,200
2020/07/28 2,098 2,115 2,074 2,080 223,700
2020/07/27 2,088 2,110 2,063 2,108 272,700
2020/07/22 2,130 2,130 2,102 2,102 194,100
2020/07/21 2,144 2,144 2,110 2,122 270,100
2020/07/20 2,128 2,151 2,103 2,151 205,800
2020/07/17 2,156 2,170 2,130 2,136 251,100
2020/07/16 2,111 2,175 2,111 2,172 494,000
2020/07/15 2,068 2,097 2,058 2,096 310,000
2020/07/14 2,076 2,076 2,035 2,041 316,300
2020/07/13 2,073 2,098 2,059 2,082 271,300
2020/07/10 2,084 2,084 2,026 2,027 460,900
2020/07/09 2,130 2,140 2,101 2,101 282,500
2020/07/08 2,175 2,191 2,139 2,144 336,300
2020/07/07 2,158 2,192 2,158 2,175 270,000
2020/07/06 2,110 2,146 2,107 2,141 224,800
2020/07/03 2,142 2,164 2,098 2,112 223,600
2020/07/02 2,123 2,181 2,118 2,142 403,600
2020/07/01 2,173 2,176 2,105 2,109 331,900
2020/06/30 2,219 2,220 2,169 2,176 210,500
2020/06/29 2,215 2,221 2,164 2,170 258,400
2020/06/26 2,238 2,249 2,217 2,244 210,700
2020/06/25 2,234 2,252 2,225 2,227 209,000
2020/06/24 2,240 2,262 2,240 2,248 158,100
2020/06/23 2,247 2,259 2,224 2,228 223,400
2020/06/22 2,244 2,247 2,213 2,241 227,600
2020/06/19 2,200 2,250 2,197 2,250 353,200
2020/06/18 2,179 2,199 2,160 2,188 178,800
2020/06/17 2,183 2,183 2,153 2,179 235,600
2020/06/16 2,175 2,197 2,155 2,193 241,200
2020/06/15 2,202 2,215 2,141 2,141 253,800
2020/06/12 2,166 2,210 2,145 2,202 386,800
2020/06/11 2,252 2,271 2,215 2,216 344,400
2020/06/10 2,291 2,300 2,274 2,280 235,100
2020/06/09 2,300 2,321 2,292 2,308 235,400
2020/06/08 2,336 2,336 2,275 2,286 313,300
2020/06/05 2,282 2,304 2,264 2,297 257,600
2020/06/04 2,270 2,278 2,236 2,276 239,800
2020/06/03 2,272 2,284 2,234 2,259 341,800
2020/06/02 2,297 2,314 2,256 2,258 371,600
2020/06/01 2,261 2,292 2,253 2,286 203,200
2020/05/29 2,294 2,332 2,281 2,295 479,900
2020/05/28 2,310 2,336 2,295 2,323 348,500
2020/05/27 2,330 2,349 2,308 2,316 327,000
2020/05/26 2,302 2,339 2,286 2,323 379,000
2020/05/25 2,220 2,282 2,215 2,281 315,300
2020/05/22 2,209 2,224 2,178 2,202 223,200
2020/05/21 2,237 2,240 2,198 2,205 301,700
2020/05/20 2,225 2,243 2,191 2,237 276,900
2020/05/19 2,260 2,260 2,207 2,229 306,000
2020/05/18 2,215 2,240 2,197 2,213 373,100
2020/05/15 2,320 2,330 2,152 2,206 725,500
2020/05/14 2,311 2,340 2,263 2,280 514,000
2020/05/13 2,259 2,336 2,259 2,323 481,900
2020/05/12 2,324 2,354 2,298 2,299 587,200
2020/05/11 2,210 2,309 2,205 2,307 627,600
2020/05/08 2,110 2,188 2,104 2,187 578,800
2020/05/07 2,111 2,123 2,083 2,091 322,600
2020/05/01 2,130 2,137 2,090 2,092 346,200
2020/04/30 2,171 2,190 2,136 2,136 337,700
2020/04/28 2,100 2,140 2,072 2,135 409,200
2020/04/27 2,027 2,084 2,027 2,075 287,800
2020/04/24 2,050 2,054 2,017 2,023 300,500
2020/04/23 2,061 2,078 2,051 2,057 203,100
2020/04/22 2,070 2,070 2,026 2,038 361,600
2020/04/21 2,100 2,116 2,076 2,096 266,200
2020/04/20 2,080 2,119 2,077 2,116 323,300
2020/04/17 2,092 2,114 2,062 2,082 397,900
2020/04/16 2,070 2,102 2,070 2,080 391,500
2020/04/15 2,080 2,104 2,051 2,067 369,300
2020/04/14 2,040 2,079 2,029 2,070 303,600
2020/04/13 2,032 2,053 2,019 2,041 305,400
2020/04/10 2,054 2,073 2,005 2,055 333,700
2020/04/09 2,103 2,113 2,008 2,059 538,600
2020/04/08 1,970 2,098 1,951 2,083 864,300
2020/04/07 1,907 1,961 1,893 1,941 779,600
2020/04/06 1,754 1,846 1,731 1,828 1,024,800
2020/04/03 1,845 1,904 1,778 1,794 880,100
2020/04/02 1,911 1,929 1,850 1,858 742,200
2020/04/01 2,047 2,047 1,944 1,950 725,300
2020/03/31 2,065 2,125 2,045 2,061 718,000
2020/03/30 2,000 2,079 1,955 2,045 1,731,900
2020/03/27 2,171 2,190 2,045 2,130 2,693,200
2020/03/26 2,175 2,197 2,116 2,176 1,574,900
2020/03/25 2,146 2,253 2,131 2,225 1,618,200
2020/03/24 2,080 2,149 2,058 2,095 1,163,900
2020/03/23 1,980 2,057 1,953 2,033 1,985,100
2020/03/19 2,028 2,085 1,985 2,030 1,419,900
2020/03/18 1,877 2,054 1,875 1,988 1,511,300
2020/03/17 1,689 1,847 1,679 1,837 1,126,200
2020/03/16 1,770 1,839 1,737 1,741 1,026,700
2020/03/13 1,735 1,796 1,677 1,749 1,392,700
2020/03/12 1,903 1,922 1,831 1,876 946,100
2020/03/11 2,005 2,041 1,974 1,974 726,600
2020/03/10 1,855 2,002 1,829 1,989 1,201,800
2020/03/09 1,951 1,964 1,892 1,932 1,248,500
2020/03/06 2,028 2,029 1,998 2,018 722,800
2020/03/05 2,044 2,073 2,032 2,052 429,700
2020/03/04 2,008 2,038 1,986 2,019 672,400
2020/03/03 2,139 2,149 2,036 2,036 906,700
2020/03/02 1,920 2,089 1,910 2,058 1,206,100
2020/02/28 1,992 2,009 1,940 1,971 1,375,200
2020/02/27 2,220 2,230 2,094 2,109 871,400
2020/02/26 2,280 2,280 2,209 2,254 678,000
2020/02/25 2,300 2,347 2,298 2,300 790,900
2020/02/21 2,467 2,474 2,423 2,424 366,700
2020/02/20 2,500 2,507 2,459 2,462 301,000
2020/02/19 2,467 2,516 2,457 2,501 374,900
2020/02/18 2,461 2,474 2,437 2,458 467,100
2020/02/17 2,461 2,475 2,430 2,438 598,100
2020/02/14 2,488 2,507 2,472 2,479 382,600
2020/02/13 2,471 2,508 2,463 2,495 966,300
2020/02/12 2,400 2,408 2,378 2,393 338,800
2020/02/10 2,404 2,439 2,397 2,411 347,100
2020/02/07 2,413 2,444 2,386 2,412 544,000
2020/02/06 2,382 2,403 2,374 2,390 426,100
2020/02/05 2,385 2,393 2,367 2,378 298,900
2020/02/04 2,289 2,349 2,284 2,347 357,800
2020/02/03 2,280 2,288 2,264 2,272 558,400
2020/01/31 2,320 2,337 2,314 2,323 300,900
2020/01/30 2,362 2,377 2,321 2,327 342,400
2020/01/29 2,376 2,376 2,345 2,362 451,800
2020/01/28 2,391 2,391 2,364 2,370 510,800
2020/01/27 2,405 2,429 2,388 2,423 355,900
2020/01/24 2,460 2,460 2,434 2,439 248,500
2020/01/23 2,421 2,467 2,405 2,459 503,000
2020/01/22 2,431 2,438 2,418 2,427 417,000
2020/01/21 2,457 2,465 2,447 2,451 243,400
2020/01/20 2,450 2,462 2,442 2,459 274,600
2020/01/17 2,450 2,454 2,422 2,454 471,200
2020/01/16 2,483 2,487 2,455 2,455 264,100
2020/01/15 2,498 2,505 2,468 2,478 328,500
2020/01/14 2,521 2,525 2,495 2,503 299,200
2020/01/10 2,514 2,535 2,509 2,526 245,700
2020/01/09 2,500 2,516 2,487 2,513 337,700
2020/01/08 2,472 2,498 2,444 2,475 368,600
2020/01/07 2,456 2,495 2,451 2,489 344,800
2020/01/06 2,433 2,453 2,417 2,444 371,100

このページの先頭へ