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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 9,115 | 9,200 | 8,995 | 9,039 | -141 | -1.5 | 414,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 6,174 | 6,243 | 6,130 | 6,230 | +97 | +1.6 | 474,600 |
| 7/11 | 6,283 | 6,285 | 6,072 | 6,133 | -165 | -2.6 | 917,000 |
| 7/10 | 6,197 | 6,320 | 6,195 | 6,298 | +86 | +1.4 | 388,500 |
| 7/9 | 6,226 | 6,268 | 6,196 | 6,212 | +9 | +0.2 | 324,800 |
| 7/8 | 6,378 | 6,429 | 6,166 | 6,203 | -180 | -2.8 | 578,700 |
| 7/5 | 6,388 | 6,455 | 6,361 | 6,383 | -22 | -0.3 | 335,500 |
| 7/4 | 6,299 | 6,414 | 6,292 | 6,405 | +123 | +2.0 | 437,400 |
| 7/3 | 6,300 | 6,307 | 6,191 | 6,282 | +13 | +0.2 | 369,100 |
| 7/2 | 6,075 | 6,269 | 6,066 | 6,269 | +204 | +3.4 | 707,700 |
| 7/1 | 6,180 | 6,188 | 6,027 | 6,065 | -85 | -1.4 | 426,600 |
| 6/28 | 6,060 | 6,154 | 6,042 | 6,150 | +90 | +1.5 | 475,300 |
| 6/27 | 6,043 | 6,103 | 6,014 | 6,060 | -9 | -0.2 | 247,000 |
| 6/26 | 6,044 | 6,103 | 6,010 | 6,069 | +24 | +0.4 | 352,800 |
| 6/25 | 5,990 | 6,067 | 5,960 | 6,045 | +54 | +0.9 | 351,200 |
| 6/24 | 5,851 | 5,998 | 5,851 | 5,991 | +141 | +2.4 | 371,800 |
| 6/21 | 5,902 | 5,960 | 5,850 | 5,850 | -60 | -1.0 | 706,300 |
| 6/20 | 5,916 | 5,994 | 5,910 | 5,910 | +7 | +0.1 | 368,200 |
| 6/19 | 6,097 | 6,097 | 5,865 | 5,903 | -214 | -3.5 | 749,000 |
| 6/18 | 6,100 | 6,240 | 6,088 | 6,117 | +41 | +0.7 | 568,400 |
| 6/17 | 5,950 | 6,080 | 5,896 | 6,076 | +87 | +1.5 | 468,000 |
| 6/14 | 5,880 | 5,989 | 5,878 | 5,989 | +95 | +1.6 | 444,500 |
| 6/13 | 6,127 | 6,127 | 5,894 | 5,894 | -231 | -3.8 | 720,500 |
| 6/12 | 6,199 | 6,225 | 6,091 | 6,125 | -72 | -1.2 | 312,900 |
| 6/11 | 6,210 | 6,315 | 6,180 | 6,197 | +18 | +0.3 | 307,000 |
| 6/10 | 6,229 | 6,299 | 6,173 | 6,179 | -50 | -0.8 | 393,500 |
| 6/7 | 6,155 | 6,244 | 6,091 | 6,229 | +96 | +1.6 | 434,800 |
| 6/6 | 6,047 | 6,134 | 5,993 | 6,133 | +121 | +2.0 | 407,800 |
| 6/5 | 6,214 | 6,253 | 6,012 | 6,012 | -172 | -2.8 | 492,600 |
| 6/4 | 6,190 | 6,209 | 6,112 | 6,184 | -22 | -0.4 | 332,900 |
| 6/3 | 6,229 | 6,229 | 6,165 | 6,206 | +45 | +0.7 | 323,100 |
▶︎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
