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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,966 | 6,048 | 5,885 | 5,929 | +7 | +0.1 | 410,700 |
| 4/18 | 5,839 | 5,956 | 5,839 | 5,922 | +65 | +1.1 | 314,600 |
| 4/17 | 5,915 | 5,925 | 5,814 | 5,857 | -69 | -1.2 | 381,400 |
| 4/16 | 5,984 | 6,015 | 5,904 | 5,926 | -103 | -1.7 | 372,400 |
| 4/15 | 6,020 | 6,059 | 5,994 | 6,029 | -40 | -0.7 | 242,100 |
| 4/12 | 5,962 | 6,095 | 5,936 | 6,069 | +107 | +1.8 | 504,600 |
| 4/11 | 6,168 | 6,188 | 5,952 | 5,962 | -260 | -4.2 | 924,400 |
| 4/10 | 6,290 | 6,317 | 6,186 | 6,222 | -42 | -0.7 | 368,100 |
| 4/9 | 6,242 | 6,288 | 6,211 | 6,264 | +7 | +0.1 | 266,300 |
| 4/8 | 6,270 | 6,292 | 6,227 | 6,257 | -29 | -0.5 | 329,000 |
| 4/5 | 6,250 | 6,345 | 6,247 | 6,286 | -38 | -0.6 | 277,900 |
| 4/4 | 6,291 | 6,403 | 6,238 | 6,324 | +52 | +0.8 | 372,800 |
| 4/3 | 6,280 | 6,328 | 6,214 | 6,272 | -41 | -0.7 | 462,400 |
| 4/2 | 6,673 | 6,696 | 6,313 | 6,313 | -360 | -5.4 | 782,000 |
| 4/1 | 6,531 | 6,788 | 6,455 | 6,673 | +233 | +3.6 | 1,200,300 |
| 3/29 | 6,320 | 6,445 | 6,319 | 6,440 | +145 | +2.3 | 477,300 |
| 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 |
▶︎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
