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 |
|---|---|---|---|---|---|
| 2025/06/13 | 7,974 | 8,017 | 7,881 | 7,897 | 354,200 |
| 2025/06/12 | 8,065 | 8,115 | 7,961 | 7,976 | 450,400 |
| 2025/06/11 | 7,976 | 8,130 | 7,920 | 8,062 | 517,500 |
| 2025/06/10 | 7,982 | 8,060 | 7,957 | 7,980 | 472,300 |
| 2025/06/09 | 7,793 | 8,023 | 7,793 | 8,011 | 555,100 |
| 2025/06/06 | 7,740 | 7,824 | 7,733 | 7,757 | 287,400 |
| 2025/06/05 | 7,832 | 7,847 | 7,746 | 7,746 | 389,000 |
| 2025/06/04 | 7,750 | 7,872 | 7,697 | 7,832 | 434,000 |
| 2025/06/03 | 7,829 | 7,841 | 7,735 | 7,784 | 416,500 |
| 2025/06/02 | 7,860 | 7,880 | 7,750 | 7,768 | 480,700 |
| 2025/05/30 | 7,847 | 7,899 | 7,798 | 7,899 | 720,400 |
| 2025/05/29 | 7,934 | 7,945 | 7,836 | 7,860 | 523,400 |
| 2025/05/28 | 8,147 | 8,147 | 7,932 | 7,932 | 555,400 |
| 2025/05/27 | 8,055 | 8,132 | 8,041 | 8,094 | 308,900 |
| 2025/05/26 | 8,019 | 8,098 | 8,000 | 8,081 | 341,900 |
| 2025/05/23 | 8,139 | 8,175 | 8,022 | 8,057 | 397,300 |
| 2025/05/22 | 8,120 | 8,181 | 8,097 | 8,123 | 374,700 |
| 2025/05/21 | 8,151 | 8,160 | 8,081 | 8,095 | 368,300 |
| 2025/05/20 | 8,276 | 8,280 | 8,089 | 8,125 | 515,600 |
| 2025/05/19 | 8,270 | 8,296 | 8,186 | 8,221 | 448,900 |
| 2025/05/16 | 8,365 | 8,399 | 8,246 | 8,279 | 518,300 |
| 2025/05/15 | 8,276 | 8,398 | 8,255 | 8,366 | 717,800 |
| 2025/05/14 | 8,399 | 8,400 | 8,115 | 8,331 | 1,482,200 |
| 2025/05/13 | 8,777 | 8,839 | 8,635 | 8,645 | 500,400 |
| 2025/05/12 | 8,954 | 8,964 | 8,820 | 8,830 | 310,900 |
| 2025/05/09 | 8,863 | 8,999 | 8,843 | 8,916 | 431,600 |
| 2025/05/08 | 8,830 | 8,860 | 8,690 | 8,807 | 358,900 |
| 2025/05/07 | 8,825 | 8,927 | 8,803 | 8,847 | 518,500 |
| 2025/05/02 | 8,998 | 8,998 | 8,538 | 8,700 | 1,148,600 |
| 2025/05/01 | 8,895 | 9,017 | 8,835 | 9,011 | 321,600 |
| 2025/04/30 | 8,957 | 8,969 | 8,869 | 8,869 | 391,800 |
| 2025/04/28 | 8,810 | 8,918 | 8,760 | 8,880 | 423,500 |
| 2025/04/25 | 8,687 | 8,847 | 8,682 | 8,810 | 550,500 |
| 2025/04/24 | 8,980 | 9,055 | 8,636 | 8,735 | 691,900 |
| 2025/04/23 | 8,896 | 9,044 | 8,890 | 9,044 | 543,100 |
| 2025/04/22 | 9,000 | 9,151 | 8,855 | 8,962 | 627,600 |
| 2025/04/21 | 8,810 | 8,898 | 8,794 | 8,889 | 291,100 |
| 2025/04/18 | 8,760 | 8,838 | 8,691 | 8,808 | 338,600 |
| 2025/04/17 | 8,600 | 8,772 | 8,547 | 8,753 | 534,900 |
| 2025/04/16 | 8,465 | 8,594 | 8,438 | 8,594 | 536,200 |
| 2025/04/15 | 8,275 | 8,467 | 8,260 | 8,420 | 516,300 |
| 2025/04/14 | 8,267 | 8,338 | 8,233 | 8,256 | 372,200 |
| 2025/04/11 | 8,140 | 8,278 | 8,040 | 8,267 | 565,900 |
| 2025/04/10 | 8,045 | 8,199 | 7,836 | 8,199 | 804,500 |
| 2025/04/09 | 7,739 | 7,817 | 7,587 | 7,781 | 649,100 |
| 2025/04/08 | 7,345 | 7,740 | 7,314 | 7,740 | 708,600 |
| 2025/04/07 | 7,261 | 7,462 | 7,169 | 7,195 | 863,100 |
| 2025/04/04 | 7,932 | 8,020 | 7,635 | 7,697 | 999,000 |
| 2025/04/03 | 7,750 | 7,981 | 7,650 | 7,928 | 840,500 |
| 2025/04/02 | 7,875 | 7,949 | 7,826 | 7,894 | 529,300 |
| 2025/04/01 | 8,090 | 8,253 | 7,892 | 7,901 | 1,105,000 |
| 2025/03/31 | 7,929 | 8,199 | 7,831 | 8,051 | 2,462,000 |
| 2025/03/28 | 8,291 | 8,390 | 8,280 | 8,379 | 656,000 |
| 2025/03/27 | 8,269 | 8,369 | 8,256 | 8,350 | 1,374,400 |
| 2025/03/26 | 8,350 | 8,350 | 8,131 | 8,288 | 1,040,000 |
| 2025/03/25 | 8,150 | 8,324 | 8,100 | 8,283 | 1,249,000 |
| 2025/03/24 | 8,226 | 8,274 | 7,918 | 8,088 | 3,554,500 |
| 2025/03/21 | 8,577 | 8,610 | 8,516 | 8,526 | 432,500 |
| 2025/03/19 | 8,570 | 8,594 | 8,515 | 8,544 | 312,400 |
| 2025/03/18 | 8,360 | 8,565 | 8,360 | 8,565 | 452,000 |
| 2025/03/17 | 8,333 | 8,358 | 8,250 | 8,320 | 258,800 |
| 2025/03/14 | 8,264 | 8,378 | 8,210 | 8,331 | 379,400 |
| 2025/03/13 | 8,202 | 8,434 | 8,178 | 8,302 | 722,600 |
| 2025/03/12 | 7,932 | 8,115 | 7,915 | 8,052 | 541,500 |
| 2025/03/11 | 7,817 | 7,860 | 7,786 | 7,850 | 324,200 |
| 2025/03/10 | 7,876 | 7,956 | 7,850 | 7,924 | 242,800 |
| 2025/03/07 | 7,911 | 7,998 | 7,843 | 7,843 | 440,000 |
| 2025/03/06 | 8,020 | 8,055 | 7,970 | 8,055 | 286,500 |
| 2025/03/05 | 8,040 | 8,127 | 8,003 | 8,016 | 410,700 |
| 2025/03/04 | 7,965 | 8,002 | 7,895 | 7,999 | 340,100 |
| 2025/03/03 | 7,635 | 8,008 | 7,635 | 8,003 | 697,200 |
| 2025/02/28 | 7,687 | 7,687 | 7,582 | 7,585 | 423,400 |
| 2025/02/27 | 7,690 | 7,730 | 7,676 | 7,682 | 250,100 |
| 2025/02/26 | 7,605 | 7,709 | 7,596 | 7,690 | 343,500 |
| 2025/02/25 | 7,600 | 7,649 | 7,560 | 7,614 | 496,600 |
| 2025/02/21 | 7,658 | 7,742 | 7,653 | 7,687 | 406,400 |
| 2025/02/20 | 7,787 | 7,800 | 7,621 | 7,657 | 536,900 |
| 2025/02/19 | 7,891 | 7,925 | 7,844 | 7,848 | 395,400 |
| 2025/02/18 | 7,948 | 8,040 | 7,916 | 7,937 | 746,600 |
| 2025/02/17 | 7,881 | 7,949 | 7,760 | 7,825 | 595,000 |
| 2025/02/14 | 7,994 | 8,009 | 7,757 | 7,777 | 1,315,900 |
| 2025/02/13 | 8,030 | 8,096 | 7,822 | 7,963 | 1,970,000 |
| 2025/02/12 | 8,845 | 8,887 | 8,603 | 8,822 | 686,000 |
| 2025/02/10 | 8,871 | 8,914 | 8,775 | 8,832 | 403,700 |
| 2025/02/07 | 8,654 | 8,779 | 8,606 | 8,753 | 277,900 |
| 2025/02/06 | 8,600 | 8,767 | 8,600 | 8,654 | 391,900 |
| 2025/02/05 | 8,580 | 8,600 | 8,480 | 8,508 | 178,400 |
| 2025/02/04 | 8,611 | 8,695 | 8,517 | 8,579 | 284,300 |
| 2025/02/03 | 8,535 | 8,571 | 8,452 | 8,516 | 292,600 |
| 2025/01/31 | 8,669 | 8,669 | 8,535 | 8,587 | 269,200 |
| 2025/01/30 | 8,580 | 8,676 | 8,549 | 8,632 | 222,000 |
| 2025/01/29 | 8,583 | 8,605 | 8,446 | 8,605 | 397,600 |
| 2025/01/28 | 8,600 | 8,682 | 8,581 | 8,627 | 198,200 |
| 2025/01/27 | 8,680 | 8,726 | 8,578 | 8,614 | 262,300 |
| 2025/01/24 | 8,660 | 8,713 | 8,574 | 8,665 | 375,400 |
| 2025/01/23 | 8,397 | 8,570 | 8,389 | 8,541 | 323,200 |
| 2025/01/22 | 8,488 | 8,500 | 8,379 | 8,389 | 310,000 |
| 2025/01/21 | 8,448 | 8,536 | 8,399 | 8,520 | 259,300 |
| 2025/01/20 | 8,377 | 8,435 | 8,322 | 8,423 | 206,700 |
| 2025/01/17 | 8,449 | 8,449 | 8,290 | 8,377 | 272,100 |
| 2025/01/16 | 8,530 | 8,547 | 8,460 | 8,463 | 216,500 |
| 2025/01/15 | 8,450 | 8,524 | 8,405 | 8,448 | 253,500 |
| 2025/01/14 | 8,525 | 8,526 | 8,348 | 8,412 | 440,400 |
| 2025/01/10 | 8,700 | 8,709 | 8,552 | 8,567 | 384,900 |
| 2025/01/09 | 8,750 | 8,752 | 8,668 | 8,675 | 331,700 |
| 2025/01/08 | 8,810 | 8,832 | 8,687 | 8,787 | 381,200 |
| 2025/01/07 | 8,791 | 8,922 | 8,786 | 8,849 | 261,200 |
| 2025/01/06 | 9,000 | 9,015 | 8,819 | 8,819 | 320,800 |