！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
5,918.1
円
(12:53)
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) | 4,210 (23/04/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,966 | 6,048 | 5,885 | 5,917 | -5 | -0.1 | 244,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 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 |
| 2/13 | 6,977 | 6,982 | 6,280 | 6,400 | -877 | -12.1 | 4,400,900 |
| 2/9 | 7,229 | 7,307 | 7,148 | 7,277 | +28 | +0.4 | 738,800 |
| 2/8 | 7,361 | 7,361 | 7,229 | 7,249 | -112 | -1.5 | 472,400 |
| 2/7 | 7,183 | 7,376 | 7,138 | 7,361 | +285 | +4.0 | 910,900 |
| 2/6 | 7,247 | 7,335 | 7,048 | 7,076 | -188 | -2.6 | 690,300 |
| 2/5 | 7,297 | 7,297 | 7,179 | 7,264 | +34 | +0.5 | 352,200 |
| 2/2 | 7,290 | 7,304 | 7,156 | 7,230 | +17 | +0.2 | 382,000 |
| 2/1 | 7,195 | 7,294 | 7,195 | 7,213 | -34 | -0.5 | 340,100 |
| 1/31 | 7,176 | 7,249 | 7,165 | 7,247 | +91 | +1.3 | 506,100 |
| 1/30 | 7,250 | 7,250 | 7,146 | 7,156 | -53 | -0.7 | 415,300 |
| 1/29 | 7,129 | 7,251 | 7,129 | 7,209 | +82 | +1.2 | 359,600 |
| 1/26 | 7,151 | 7,218 | 7,118 | 7,127 | -63 | -0.9 | 424,000 |
| 1/25 | 7,208 | 7,299 | 7,171 | 7,190 | -25 | -0.4 | 576,400 |
| 1/24 | 7,550 | 7,576 | 7,212 | 7,215 | -366 | -4.8 | 1,193,500 |
| 1/23 | 7,571 | 7,694 | 7,550 | 7,581 | -9 | -0.1 | 587,500 |
▶︎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