！決算発表予定日 2024/05/14
7550東証P貸借
業種 小売業
ゼンショーホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,274 (23/11/15) | 4,245 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,035 (24/01/19) | 5,814 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,128 | 6,197 | 6,004 | 6,009 | -56 | -0.9 | 573,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 6,138 | 6,143 | 6,014 | 6,065 | -70 | -1.1 | 339,200 |
| 4/30 | 6,115 | 6,146 | 6,012 | 6,135 | -10 | -0.2 | 640,100 |
| 4/26 | 6,051 | 6,145 | 6,041 | 6,145 | +94 | +1.6 | 313,500 |
| 4/25 | 6,179 | 6,244 | 6,050 | 6,051 | -107 | -1.7 | 368,100 |
| 4/24 | 6,101 | 6,164 | 6,045 | 6,158 | +75 | +1.2 | 371,500 |
| 4/23 | 6,073 | 6,129 | 6,060 | 6,083 | +49 | +0.8 | 348,400 |
| 4/22 | 5,968 | 6,064 | 5,957 | 6,034 | +105 | +1.8 | 436,900 |
| 4/19 | 5,966 | 6,048 | 5,885 | 5,929 | +7 | +0.1 | 410,700 |
| 4/18 | 5,839 | 5,956 | 5,839 | 5,922 | +65 | +1.1 | 314,600 |
| 4/17 | 5,915 | 5,925 | 5,814 | 5,857 | -69 | -1.2 | 381,400 |
| 4/16 | 5,984 | 6,015 | 5,904 | 5,926 | -103 | -1.7 | 372,400 |
| 4/15 | 6,020 | 6,059 | 5,994 | 6,029 | -40 | -0.7 | 242,100 |
| 4/12 | 5,962 | 6,095 | 5,936 | 6,069 | +107 | +1.8 | 504,600 |
| 4/11 | 6,168 | 6,188 | 5,952 | 5,962 | -260 | -4.2 | 924,400 |
| 4/10 | 6,290 | 6,317 | 6,186 | 6,222 | -42 | -0.7 | 368,100 |
| 4/9 | 6,242 | 6,288 | 6,211 | 6,264 | +7 | +0.1 | 266,300 |
| 4/8 | 6,270 | 6,292 | 6,227 | 6,257 | -29 | -0.5 | 329,000 |
| 4/5 | 6,250 | 6,345 | 6,247 | 6,286 | -38 | -0.6 | 277,900 |
| 4/4 | 6,291 | 6,403 | 6,238 | 6,324 | +52 | +0.8 | 372,800 |
| 4/3 | 6,280 | 6,328 | 6,214 | 6,272 | -41 | -0.7 | 462,400 |
| 4/2 | 6,673 | 6,696 | 6,313 | 6,313 | -360 | -5.4 | 782,000 |
| 4/1 | 6,531 | 6,788 | 6,455 | 6,673 | +233 | +3.6 | 1,200,300 |
| 3/29 | 6,320 | 6,445 | 6,319 | 6,440 | +145 | +2.3 | 477,300 |
| 3/28 | 6,338 | 6,338 | 6,222 | 6,295 | -69 | -1.1 | 667,300 |
| 3/27 | 6,330 | 6,444 | 6,328 | 6,364 | +51 | +0.8 | 1,433,000 |
| 3/26 | 6,323 | 6,384 | 6,296 | 6,313 | -37 | -0.6 | 594,100 |
| 3/25 | 6,492 | 6,494 | 6,350 | 6,350 | -135 | -2.1 | 721,300 |
| 3/22 | 6,488 | 6,507 | 6,391 | 6,485 | +62 | +1.0 | 678,800 |
| 3/21 | 6,419 | 6,467 | 6,355 | 6,423 | -37 | -0.6 | 842,900 |
| 3/19 | 6,296 | 6,480 | 6,290 | 6,460 | +153 | +2.4 | 730,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて