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
9,129.3
円
(17:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,380 (24/11/22) | 5,246 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,380 (24/11/22) | 5,246 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 9,118 | 9,230 | 9,016 | 9,021 | -124 | -1.4 | 540,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 7,032 | 7,137 | 7,020 | 7,050 | +18 | +0.3 | 521,600 |
| 10/20 | 7,000 | 7,058 | 6,968 | 7,032 | +58 | +0.8 | 458,300 |
| 10/19 | 7,014 | 7,089 | 6,917 | 6,974 | -96 | -1.4 | 448,200 |
| 10/18 | 6,988 | 7,072 | 6,876 | 7,070 | +69 | +1.0 | 613,900 |
| 10/17 | 6,941 | 7,029 | 6,932 | 7,001 | +68 | +1.0 | 545,700 |
| 10/16 | 7,034 | 7,038 | 6,875 | 6,933 | -137 | -1.9 | 768,800 |
| 10/13 | 7,141 | 7,148 | 7,044 | 7,070 | -112 | -1.6 | 752,800 |
| 10/12 | 6,920 | 7,182 | 6,876 | 7,182 | +316 | +4.6 | 1,211,200 |
| 10/11 | 6,932 | 6,977 | 6,839 | 6,866 | -71 | -1.0 | 624,400 |
| 10/10 | 6,810 | 6,937 | 6,720 | 6,937 | +192 | +2.9 | 915,600 |
| 10/6 | 6,683 | 6,785 | 6,648 | 6,745 | +67 | +1.0 | 607,000 |
| 10/5 | 6,500 | 6,680 | 6,480 | 6,678 | +205 | +3.2 | 748,900 |
| 10/4 | 6,399 | 6,529 | 6,371 | 6,473 | -26 | -0.4 | 676,000 |
| 10/3 | 6,464 | 6,587 | 6,440 | 6,499 | +77 | +1.2 | 639,700 |
| 10/2 | 6,463 | 6,534 | 6,306 | 6,422 | -76 | -1.2 | 870,000 |
| 9/29 | 6,689 | 6,758 | 6,435 | 6,498 | -173 | -2.6 | 945,700 |
| 9/28 | 6,640 | 6,696 | 6,564 | 6,671 | -39 | -0.6 | 1,090,900 |
| 9/27 | 6,652 | 6,710 | 6,541 | 6,710 | +30 | +0.5 | 2,413,400 |
| 9/26 | 6,710 | 6,783 | 6,641 | 6,680 | -10 | -0.2 | 1,132,000 |
| 9/25 | 6,666 | 6,753 | 6,612 | 6,690 | +101 | +1.5 | 1,193,800 |
| 9/22 | 6,511 | 6,628 | 6,511 | 6,589 | -4 | -0.1 | 755,700 |
| 9/21 | 6,578 | 6,644 | 6,553 | 6,593 | +51 | +0.8 | 876,400 |
| 9/20 | 6,535 | 6,580 | 6,488 | 6,542 | -57 | -0.9 | 1,126,700 |
| 9/19 | 6,747 | 6,758 | 6,565 | 6,599 | -150 | -2.2 | 1,360,400 |
| 9/15 | 6,850 | 6,880 | 6,716 | 6,749 | -47 | -0.7 | 1,030,200 |
| 9/14 | 6,760 | 6,884 | 6,703 | 6,796 | +88 | +1.3 | 983,200 |
| 9/13 | 6,731 | 6,757 | 6,601 | 6,708 | -47 | -0.7 | 1,083,200 |
| 9/12 | 6,781 | 6,866 | 6,712 | 6,755 | -25 | -0.4 | 824,900 |
| 9/11 | 6,790 | 6,844 | 6,722 | 6,780 | -50 | -0.7 | 760,400 |
| 9/8 | 6,777 | 6,835 | 6,693 | 6,830 | +10 | +0.2 | 1,264,900 |
▶︎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
