！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,128 | 6,197 | 6,004 | 6,009 | -56 | -0.9 | 573,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,115 | 6,197 | 6,004 | 6,009 | -136 | -2.2 | 1,553,100 |
| 4/26 | 5,968 | 6,244 | 5,957 | 6,145 | +216 | +3.6 | 1,838,400 |
| 4/19 | 6,020 | 6,059 | 5,814 | 5,929 | -140 | -2.3 | 1,721,200 |
| 4/12 | 6,270 | 6,317 | 5,936 | 6,069 | -217 | -3.5 | 2,392,400 |
| 4/5 | 6,531 | 6,788 | 6,214 | 6,286 | -154 | -2.4 | 3,095,400 |
| 3/29 | 6,492 | 6,494 | 6,222 | 6,440 | -45 | -0.7 | 3,893,000 |
| 3/22 | 6,227 | 6,507 | 6,174 | 6,485 | +301 | +4.9 | 2,840,500 |
| 3/15 | 6,245 | 6,366 | 6,138 | 6,184 | -124 | -2.0 | 2,883,000 |
| 3/8 | 6,489 | 6,518 | 6,220 | 6,308 | -236 | -3.6 | 3,638,900 |
| 3/1 | 6,529 | 6,655 | 6,446 | 6,544 | +15 | +0.2 | 2,695,500 |
| 2/22 | 6,610 | 6,817 | 6,450 | 6,529 | -82 | -1.2 | 2,273,800 |
| 2/16 | 6,977 | 6,982 | 6,256 | 6,611 | -666 | -9.2 | 8,540,200 |
| 2/9 | 7,297 | 7,376 | 7,048 | 7,277 | +47 | +0.7 | 3,164,600 |
| 2/2 | 7,129 | 7,304 | 7,129 | 7,230 | +103 | +1.5 | 2,003,100 |
| 1/26 | 7,691 | 7,706 | 7,118 | 7,127 | -557 | -7.3 | 3,459,800 |
| 1/19 | 7,346 | 8,035 | 7,346 | 7,684 | +342 | +4.7 | 4,490,200 |
| 1/12 | 7,400 | 7,544 | 7,189 | 7,342 | +14 | +0.2 | 3,161,800 |
| 1/5 | 7,375 | 7,444 | 7,239 | 7,328 | -61 | -0.8 | 1,236,700 |
| 12/29 | 7,200 | 7,398 | 7,151 | 7,389 | +239 | +3.3 | 2,357,800 |
| 12/22 | 6,979 | 7,333 | 6,952 | 7,150 | +257 | +3.7 | 3,861,600 |
| 12/15 | 7,295 | 7,470 | 6,834 | 6,893 | -387 | -5.3 | 9,874,700 |
| 12/8 | 7,901 | 7,968 | 7,224 | 7,280 | -766 | -9.5 | 9,581,000 |
| 12/1 | 8,481 | 8,566 | 8,029 | 8,046 | -696 | -8.0 | 5,798,700 |
| 11/24 | 8,815 | 8,984 | 8,742 | 8,742 | -122 | -1.4 | 1,716,100 |
| 11/17 | 8,620 | 9,274 | 8,361 | 8,864 | +779 | +9.6 | 7,143,200 |
| 11/10 | 8,000 | 8,222 | 7,821 | 8,085 | +182 | +2.3 | 3,604,500 |
| 11/2 | 7,587 | 8,276 | 7,558 | 7,903 | +297 | +3.9 | 6,602,000 |
| 10/27 | 7,032 | 7,661 | 6,925 | 7,606 | +574 | +8.2 | 4,501,300 |
| 10/20 | 7,034 | 7,089 | 6,875 | 7,032 | -38 | -0.5 | 2,834,900 |
| 10/13 | 6,810 | 7,182 | 6,720 | 7,070 | +325 | +4.8 | 3,504,000 |
▶︎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