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 |