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
2021/12/30 2,714 2,720 2,702 2,704 120,200
2021/12/29 2,692 2,731 2,688 2,727 205,700
2021/12/28 2,685 2,703 2,675 2,703 215,500
2021/12/27 2,679 2,686 2,664 2,667 137,100
2021/12/24 2,692 2,700 2,670 2,685 146,800
2021/12/23 2,696 2,709 2,684 2,692 138,600
2021/12/22 2,681 2,696 2,671 2,684 214,600
2021/12/21 2,680 2,690 2,645 2,661 191,000
2021/12/20 2,659 2,695 2,639 2,647 344,700
2021/12/17 2,668 2,679 2,653 2,663 216,800
2021/12/16 2,678 2,688 2,651 2,676 252,700
2021/12/15 2,663 2,696 2,659 2,684 151,400
2021/12/14 2,671 2,687 2,658 2,677 206,000
2021/12/13 2,699 2,708 2,686 2,698 205,700
2021/12/10 2,670 2,684 2,656 2,674 201,100
2021/12/09 2,672 2,687 2,662 2,671 149,900
2021/12/08 2,686 2,689 2,670 2,671 188,800
2021/12/07 2,643 2,687 2,626 2,687 231,100
2021/12/06 2,629 2,649 2,613 2,616 214,600
2021/12/03 2,575 2,622 2,568 2,619 230,800
2021/12/02 2,565 2,593 2,556 2,556 268,600
2021/12/01 2,570 2,609 2,549 2,583 310,900
2021/11/30 2,610 2,645 2,581 2,581 383,600
2021/11/29 2,616 2,629 2,576 2,585 387,100
2021/11/26 2,709 2,713 2,648 2,655 249,900
2021/11/25 2,681 2,713 2,672 2,704 180,800
2021/11/24 2,700 2,739 2,678 2,682 275,200
2021/11/22 2,657 2,700 2,650 2,688 180,200
2021/11/19 2,720 2,722 2,666 2,676 284,100
2021/11/18 2,719 2,747 2,710 2,721 351,300
2021/11/17 2,744 2,777 2,719 2,728 579,300
2021/11/16 2,644 2,687 2,630 2,678 257,400
2021/11/15 2,640 2,664 2,626 2,636 332,800
2021/11/12 2,663 2,687 2,638 2,642 241,300
2021/11/11 2,655 2,676 2,647 2,663 198,100
2021/11/10 2,693 2,702 2,656 2,670 188,000
2021/11/09 2,727 2,739 2,687 2,688 227,000
2021/11/08 2,733 2,759 2,724 2,737 472,800
2021/11/05 2,653 2,713 2,653 2,713 504,100
2021/11/04 2,682 2,683 2,629 2,644 362,800
2021/11/02 2,669 2,680 2,658 2,670 279,300
2021/11/01 2,650 2,665 2,636 2,664 300,000
2021/10/29 2,616 2,638 2,599 2,628 290,300
2021/10/28 2,606 2,655 2,600 2,640 1,336,000
2021/10/27 2,596 2,606 2,570 2,603 379,200
2021/10/26 2,600 2,616 2,596 2,607 297,000
2021/10/25 2,613 2,621 2,588 2,597 311,500
2021/10/22 2,601 2,642 2,593 2,621 261,300
2021/10/21 2,642 2,665 2,618 2,623 333,100
2021/10/20 2,651 2,686 2,647 2,663 275,100
2021/10/19 2,680 2,689 2,639 2,660 241,500
2021/10/18 2,690 2,706 2,656 2,676 328,700
2021/10/15 2,630 2,684 2,622 2,679 533,600
2021/10/14 2,556 2,619 2,528 2,619 518,600
2021/10/13 2,594 2,618 2,566 2,566 417,700
2021/10/12 2,642 2,645 2,603 2,608 334,000
2021/10/11 2,601 2,657 2,598 2,654 335,900
2021/10/08 2,566 2,632 2,566 2,611 658,400
2021/10/07 2,664 2,664 2,566 2,566 853,700
2021/10/06 2,727 2,738 2,656 2,666 505,000
2021/10/05 2,700 2,722 2,682 2,713 463,400
2021/10/04 2,736 2,748 2,706 2,722 402,500
2021/10/01 2,754 2,763 2,675 2,700 706,900
2021/09/30 2,727 2,784 2,722 2,776 798,600
2021/09/29 2,725 2,743 2,697 2,721 1,629,200
2021/09/28 2,801 2,821 2,756 2,772 2,736,000
2021/09/27 2,809 2,845 2,792 2,796 2,302,000
2021/09/24 2,792 2,813 2,777 2,807 1,478,500
2021/09/22 2,810 2,816 2,745 2,745 1,167,300
2021/09/21 2,780 2,828 2,772 2,822 959,900
2021/09/17 2,823 2,826 2,803 2,814 1,185,600
2021/09/16 2,842 2,859 2,796 2,810 826,000
2021/09/15 2,868 2,871 2,823 2,830 653,500
2021/09/14 2,885 2,895 2,865 2,888 456,500
2021/09/13 2,836 2,882 2,816 2,882 613,700
2021/09/10 2,840 2,866 2,833 2,846 838,200
2021/09/09 2,797 2,833 2,797 2,833 475,200
2021/09/08 2,807 2,831 2,792 2,805 464,800
2021/09/07 2,777 2,813 2,771 2,807 565,100
2021/09/06 2,785 2,793 2,755 2,775 407,800
2021/09/03 2,780 2,786 2,763 2,771 492,800
2021/09/02 2,772 2,782 2,743 2,771 341,100
2021/09/01 2,730 2,784 2,729 2,772 376,100
2021/08/31 2,734 2,742 2,716 2,725 371,700
2021/08/30 2,731 2,765 2,726 2,748 397,000
2021/08/27 2,743 2,743 2,714 2,720 408,200
2021/08/26 2,767 2,783 2,759 2,772 164,300
2021/08/25 2,790 2,802 2,767 2,767 178,500
2021/08/24 2,804 2,821 2,782 2,793 252,900
2021/08/23 2,797 2,817 2,785 2,810 244,200
2021/08/20 2,772 2,807 2,762 2,773 240,700
2021/08/19 2,759 2,792 2,752 2,765 214,600
2021/08/18 2,740 2,784 2,740 2,769 257,200
2021/08/17 2,719 2,771 2,703 2,739 336,600
2021/08/16 2,760 2,768 2,688 2,701 642,000
2021/08/13 2,800 2,813 2,784 2,810 356,300
2021/08/12 2,771 2,787 2,766 2,774 198,900
2021/08/11 2,743 2,763 2,738 2,750 167,600
2021/08/10 2,695 2,753 2,695 2,733 204,300
2021/08/06 2,715 2,723 2,690 2,691 174,300
2021/08/05 2,685 2,719 2,682 2,701 187,000
2021/08/04 2,740 2,740 2,691 2,698 347,500
2021/08/03 2,796 2,796 2,748 2,752 190,200
2021/08/02 2,794 2,818 2,776 2,808 192,700
2021/07/30 2,778 2,781 2,761 2,774 144,800
2021/07/29 2,790 2,800 2,780 2,790 171,800
2021/07/28 2,763 2,799 2,758 2,799 114,100
2021/07/27 2,745 2,790 2,740 2,786 157,900
2021/07/26 2,777 2,783 2,730 2,734 175,600
2021/07/21 2,768 2,776 2,732 2,735 202,300
2021/07/20 2,721 2,740 2,713 2,727 235,200
2021/07/19 2,775 2,777 2,747 2,752 179,100
2021/07/16 2,784 2,812 2,773 2,793 127,100
2021/07/15 2,802 2,819 2,792 2,792 159,600
2021/07/14 2,814 2,840 2,804 2,809 130,900
2021/07/13 2,845 2,857 2,812 2,821 163,400
2021/07/12 2,834 2,852 2,809 2,820 238,200
2021/07/09 2,784 2,794 2,745 2,784 426,800
2021/07/08 2,823 2,848 2,820 2,820 215,500
2021/07/07 2,849 2,875 2,834 2,849 173,000
2021/07/06 2,881 2,891 2,867 2,867 146,300
2021/07/05 2,870 2,880 2,857 2,861 138,600
2021/07/02 2,860 2,883 2,860 2,876 160,500
2021/07/01 2,841 2,872 2,830 2,859 168,400
2021/06/30 2,841 2,863 2,841 2,853 229,600
2021/06/29 2,854 2,868 2,838 2,852 204,500
2021/06/28 2,898 2,905 2,870 2,878 218,500
2021/06/25 2,846 2,920 2,846 2,904 434,200
2021/06/24 2,838 2,863 2,830 2,840 209,600
2021/06/23 2,782 2,888 2,775 2,858 659,400
2021/06/22 2,770 2,780 2,736 2,752 213,900
2021/06/21 2,709 2,731 2,692 2,727 267,300
2021/06/18 2,736 2,751 2,705 2,734 315,400
2021/06/17 2,736 2,747 2,718 2,736 222,100
2021/06/16 2,763 2,775 2,736 2,740 265,300
2021/06/15 2,780 2,791 2,750 2,779 170,300
2021/06/14 2,823 2,835 2,774 2,784 150,200
2021/06/11 2,813 2,825 2,796 2,800 283,000
2021/06/10 2,814 2,820 2,786 2,806 198,600
2021/06/09 2,780 2,826 2,780 2,814 247,100
2021/06/08 2,722 2,770 2,720 2,770 190,000
2021/06/07 2,743 2,751 2,706 2,715 263,000
2021/06/04 2,706 2,731 2,699 2,723 172,900
2021/06/03 2,690 2,724 2,690 2,724 251,000
2021/06/02 2,717 2,728 2,682 2,719 254,500
2021/06/01 2,748 2,749 2,708 2,722 128,800
2021/05/31 2,750 2,787 2,722 2,729 211,600
2021/05/28 2,730 2,763 2,730 2,750 228,000
2021/05/27 2,750 2,754 2,693 2,693 381,100
2021/05/26 2,747 2,763 2,734 2,757 190,100
2021/05/25 2,768 2,775 2,742 2,754 215,000
2021/05/24 2,757 2,782 2,756 2,761 191,500
2021/05/21 2,755 2,804 2,727 2,775 348,900
2021/05/20 2,824 2,827 2,796 2,805 196,700
2021/05/19 2,816 2,838 2,800 2,836 188,100
2021/05/18 2,845 2,850 2,802 2,830 231,500
2021/05/17 2,776 2,843 2,776 2,840 279,600
2021/05/14 2,713 2,761 2,710 2,739 245,200
2021/05/13 2,730 2,748 2,666 2,666 347,700
2021/05/12 2,771 2,795 2,731 2,749 258,900
2021/05/11 2,825 2,846 2,775 2,779 234,600
2021/05/10 2,811 2,828 2,802 2,823 137,600
2021/05/07 2,764 2,808 2,747 2,808 184,900
2021/05/06 2,750 2,787 2,743 2,751 229,200
2021/04/30 2,783 2,788 2,737 2,740 302,800
2021/04/28 2,780 2,800 2,776 2,785 140,900
2021/04/27 2,781 2,801 2,770 2,783 167,800
2021/04/26 2,818 2,820 2,784 2,790 129,600
2021/04/23 2,793 2,818 2,787 2,802 126,000
2021/04/22 2,815 2,835 2,786 2,798 198,400
2021/04/21 2,789 2,812 2,773 2,799 250,900
2021/04/20 2,825 2,838 2,807 2,828 185,800
2021/04/19 2,896 2,910 2,821 2,833 244,400
2021/04/16 2,863 2,902 2,828 2,898 248,000
2021/04/15 2,852 2,867 2,848 2,852 181,600
2021/04/14 2,891 2,904 2,843 2,850 251,800
2021/04/13 2,919 2,926 2,889 2,889 221,600
2021/04/12 2,940 2,944 2,917 2,920 130,900
2021/04/09 2,926 2,972 2,921 2,941 229,300
2021/04/08 2,962 2,966 2,901 2,909 372,700
2021/04/07 2,985 3,005 2,967 3,005 353,700
2021/04/06 2,981 2,996 2,952 2,973 318,200
2021/04/05 2,939 2,966 2,930 2,966 280,100
2021/04/02 2,899 2,944 2,892 2,934 526,600
2021/04/01 2,823 2,855 2,799 2,849 466,500
2021/03/31 2,859 2,898 2,831 2,831 339,300
2021/03/30 2,931 2,965 2,858 2,862 1,197,800
2021/03/29 2,959 2,986 2,933 2,959 1,977,300
2021/03/26 2,980 2,980 2,945 2,969 1,232,700
2021/03/25 2,925 2,983 2,907 2,938 1,051,800
2021/03/24 2,958 2,959 2,867 2,896 674,900
2021/03/23 3,050 3,060 2,955 2,955 689,500
2021/03/22 3,050 3,065 3,025 3,050 627,900
2021/03/19 3,040 3,060 3,010 3,040 816,100
2021/03/18 3,085 3,125 3,035 3,060 647,200
2021/03/17 2,996 3,090 2,987 3,090 624,800
2021/03/16 2,970 2,997 2,962 2,989 340,300
2021/03/15 2,925 2,984 2,923 2,984 533,600
2021/03/12 2,908 2,909 2,869 2,909 483,600
2021/03/11 2,892 2,921 2,876 2,897 381,700
2021/03/10 2,905 2,905 2,863 2,883 434,400
2021/03/09 2,816 2,907 2,809 2,907 601,200
2021/03/08 2,797 2,815 2,780 2,785 385,100
2021/03/05 2,780 2,787 2,705 2,781 626,800
2021/03/04 2,800 2,800 2,756 2,787 468,100
2021/03/03 2,825 2,856 2,806 2,829 289,400
2021/03/02 2,838 2,840 2,787 2,811 415,800
2021/03/01 2,850 2,855 2,795 2,834 481,200
2021/02/26 2,857 2,878 2,835 2,837 343,200
2021/02/25 2,899 2,899 2,867 2,878 220,700
2021/02/24 2,877 2,893 2,860 2,867 285,400
2021/02/22 2,875 2,898 2,862 2,885 234,400
2021/02/19 2,878 2,899 2,824 2,845 314,500
2021/02/18 2,901 2,901 2,870 2,870 247,000
2021/02/17 2,900 2,914 2,892 2,902 190,900
2021/02/16 2,910 2,919 2,885 2,900 208,700
2021/02/15 2,916 2,923 2,896 2,914 224,900
2021/02/12 2,869 2,905 2,860 2,905 322,900
2021/02/10 2,859 2,881 2,829 2,855 375,900
2021/02/09 2,896 2,902 2,861 2,874 274,100
2021/02/08 2,891 2,928 2,886 2,901 354,900
2021/02/05 2,925 2,947 2,902 2,913 301,500
2021/02/04 2,940 2,947 2,887 2,891 190,300
2021/02/03 2,940 2,959 2,931 2,936 201,400
2021/02/02 2,910 2,939 2,884 2,939 240,100
2021/02/01 2,853 2,907 2,843 2,895 245,200
2021/01/29 2,924 2,929 2,881 2,889 274,500
2021/01/28 2,901 2,939 2,888 2,914 1,463,700
2021/01/27 2,955 3,010 2,915 2,918 549,100
2021/01/26 2,882 2,939 2,871 2,930 478,900
2021/01/25 2,832 2,893 2,828 2,892 272,500
2021/01/22 2,820 2,848 2,807 2,828 251,800
2021/01/21 2,872 2,899 2,827 2,830 326,700
2021/01/20 2,813 2,852 2,802 2,846 349,700
2021/01/19 2,752 2,824 2,740 2,821 419,800
2021/01/18 2,757 2,784 2,731 2,736 217,300
2021/01/15 2,770 2,794 2,763 2,779 348,000
2021/01/14 2,685 2,771 2,684 2,766 418,400
2021/01/13 2,668 2,723 2,661 2,694 291,300
2021/01/12 2,655 2,665 2,633 2,665 375,400
2021/01/08 2,630 2,646 2,612 2,640 311,000
2021/01/07 2,634 2,656 2,618 2,641 358,400
2021/01/06 2,592 2,612 2,576 2,609 284,400
2021/01/05 2,600 2,615 2,594 2,597 336,200
2021/01/04 2,675 2,678 2,587 2,612 383,000

このページの先頭へ