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
6,440
円
(21:31)
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) | 3,910 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
9,274 (23/11/15) | 3,215 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 6,320 | 6,445 | 6,319 | 6,440 | +145 | +2.3 | 477,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 6,227 | 6,329 | 6,174 | 6,307 | +123 | +2.0 | 588,100 |
3/15 | 6,221 | 6,241 | 6,138 | 6,184 | -104 | -1.7 | 1,113,700 |
3/14 | 6,220 | 6,312 | 6,215 | 6,288 | +66 | +1.1 | 394,500 |
3/13 | 6,282 | 6,366 | 6,208 | 6,222 | -49 | -0.8 | 410,300 |
3/12 | 6,230 | 6,273 | 6,151 | 6,271 | +25 | +0.4 | 432,900 |
3/11 | 6,245 | 6,267 | 6,172 | 6,246 | -62 | -1.0 | 531,600 |
3/8 | 6,243 | 6,373 | 6,220 | 6,308 | +29 | +0.5 | 534,300 |
3/7 | 6,244 | 6,387 | 6,244 | 6,279 | +39 | +0.6 | 602,800 |
3/6 | 6,327 | 6,346 | 6,237 | 6,240 | -168 | -2.6 | 1,128,900 |
3/5 | 6,354 | 6,438 | 6,335 | 6,408 | +12 | +0.2 | 459,100 |
3/4 | 6,489 | 6,518 | 6,366 | 6,396 | -148 | -2.3 | 913,800 |
3/1 | 6,546 | 6,555 | 6,446 | 6,544 | -9 | -0.1 | 491,400 |
2/29 | 6,575 | 6,609 | 6,531 | 6,553 | -35 | -0.5 | 776,300 |
2/28 | 6,520 | 6,622 | 6,516 | 6,588 | +75 | +1.2 | 451,400 |
2/27 | 6,575 | 6,655 | 6,464 | 6,513 | -56 | -0.9 | 530,600 |
2/26 | 6,529 | 6,616 | 6,503 | 6,569 | +40 | +0.6 | 445,800 |
2/22 | 6,498 | 6,594 | 6,472 | 6,529 | +57 | +0.9 | 495,200 |
2/21 | 6,610 | 6,627 | 6,450 | 6,472 | -156 | -2.4 | 712,100 |
2/20 | 6,755 | 6,817 | 6,605 | 6,628 | -113 | -1.7 | 578,300 |
2/19 | 6,610 | 6,769 | 6,558 | 6,741 | +130 | +2.0 | 488,200 |
2/16 | 6,448 | 6,659 | 6,422 | 6,611 | +157 | +2.4 | 933,400 |
2/15 | 6,375 | 6,494 | 6,256 | 6,454 | +35 | +0.6 | 1,371,400 |
2/14 | 6,441 | 6,595 | 6,354 | 6,419 | +19 | +0.3 | 1,834,500 |
▶︎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