！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,138 | 6,197 | 6,004 | 6,009 | -126 | -2.1 | 1,486,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,531 | 6,788 | 5,814 | 6,135 | -305 | -4.7 | 9,687,500 |
| 24/03 | 6,546 | 6,555 | 6,138 | 6,440 | -113 | -1.7 | 13,746,800 |
| 24/02 | 7,195 | 7,376 | 6,256 | 6,553 | -694 | -9.6 | 16,904,800 |
| 24/01 | 7,375 | 8,035 | 7,118 | 7,247 | -142 | -1.9 | 13,629,500 |
| 23/12 | 8,230 | 8,230 | 6,834 | 7,389 | -825 | -10.0 | 26,417,300 |
| 23/11 | 7,995 | 9,274 | 7,711 | 8,214 | +289 | +3.7 | 20,695,800 |
| 23/10 | 6,463 | 7,965 | 6,306 | 7,925 | +1,427 | +22.0 | 17,808,300 |
| 23/09 | 6,865 | 7,215 | 6,435 | 6,498 | -368 | -5.4 | 25,541,900 |
| 23/08 | 7,640 | 7,950 | 6,320 | 6,866 | -709 | -9.4 | 62,654,300 |
| 23/07 | 6,460 | 7,625 | 6,430 | 7,575 | +1,174 | +18.3 | 12,800,400 |
| 23/06 | 5,690 | 6,514 | 5,650 | 6,401 | +721 | +12.7 | 16,138,900 |
| 23/05 | 4,340 | 5,700 | 4,240 | 5,680 | +1,365 | +31.6 | 11,408,800 |
| 23/04 | 3,950 | 4,375 | 3,910 | 4,315 | +390 | +9.9 | 5,892,000 |
| 23/03 | 3,820 | 4,160 | 3,790 | 3,925 | +90 | +2.4 | 13,518,800 |
| 23/02 | 3,335 | 3,870 | 3,225 | 3,835 | +525 | +15.9 | 6,619,400 |
| 23/01 | 3,300 | 3,335 | 3,215 | 3,310 | 0 | 0.0 | 3,591,300 |
| 22/12 | 3,470 | 3,480 | 3,300 | 3,310 | -155 | -4.5 | 4,534,500 |
| 22/11 | 3,685 | 3,705 | 3,265 | 3,465 | -245 | -6.6 | 7,935,400 |
| 22/10 | 3,590 | 3,780 | 3,495 | 3,710 | +125 | +3.5 | 7,371,000 |
| 22/09 | 3,630 | 3,680 | 3,415 | 3,585 | -70 | -1.9 | 15,657,900 |
| 22/08 | 3,525 | 3,715 | 3,345 | 3,655 | +140 | +4.0 | 5,683,000 |
| 22/07 | 3,250 | 3,550 | 3,245 | 3,515 | +255 | +7.8 | 4,944,800 |
| 22/06 | 2,958 | 3,290 | 2,950 | 3,260 | +292 | +9.8 | 5,834,700 |
| 22/05 | 3,035 | 3,070 | 2,868 | 2,968 | -102 | -3.3 | 5,633,700 |
| 22/04 | 2,844 | 3,080 | 2,835 | 3,070 | +209 | +7.3 | 6,971,200 |
| 22/03 | 2,770 | 2,873 | 2,701 | 2,861 | +105 | +3.8 | 15,011,500 |
| 22/02 | 2,743 | 2,797 | 2,653 | 2,756 | +6 | +0.2 | 5,482,600 |
| 22/01 | 2,730 | 2,784 | 2,653 | 2,750 | +46 | +1.7 | 4,501,400 |
| 21/12 | 2,570 | 2,731 | 2,549 | 2,704 | +123 | +4.8 | 4,542,600 |
| 21/11 | 2,650 | 2,777 | 2,576 | 2,581 | -47 | -1.8 | 6,235,100 |
▶︎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