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) |
|---|---|---|---|---|---|---|---|
| 1/23 | 7,571 | 7,694 | 7,550 | 7,581 | -9 | -0.1 | 587,500 |
| 1/22 | 7,691 | 7,706 | 7,504 | 7,590 | -94 | -1.2 | 678,400 |
| 1/19 | 8,001 | 8,035 | 7,676 | 7,684 | -241 | -3.0 | 781,000 |
| 1/18 | 7,891 | 7,949 | 7,790 | 7,925 | +6 | +0.1 | 867,400 |
| 1/17 | 7,498 | 7,940 | 7,480 | 7,919 | +503 | +6.8 | 1,830,800 |
| 1/16 | 7,462 | 7,569 | 7,378 | 7,416 | -46 | -0.6 | 522,100 |
| 1/15 | 7,346 | 7,490 | 7,346 | 7,462 | +120 | +1.6 | 488,900 |
| 1/12 | 7,290 | 7,372 | 7,270 | 7,342 | +100 | +1.4 | 619,800 |
| 1/11 | 7,382 | 7,383 | 7,189 | 7,242 | -20 | -0.3 | 908,700 |
| 1/10 | 7,325 | 7,386 | 7,260 | 7,262 | -91 | -1.2 | 777,100 |
| 1/9 | 7,400 | 7,544 | 7,353 | 7,353 | +25 | +0.3 | 856,200 |
| 1/5 | 7,367 | 7,444 | 7,277 | 7,328 | -43 | -0.6 | 598,100 |
| 1/4 | 7,375 | 7,379 | 7,239 | 7,371 | -18 | -0.2 | 638,600 |
| 12/29 | 7,250 | 7,398 | 7,247 | 7,389 | +125 | +1.7 | 628,000 |
| 12/28 | 7,249 | 7,307 | 7,233 | 7,264 | +8 | +0.1 | 335,000 |
| 12/27 | 7,151 | 7,258 | 7,151 | 7,256 | +41 | +0.6 | 415,000 |
| 12/26 | 7,265 | 7,265 | 7,152 | 7,215 | -89 | -1.2 | 480,900 |
| 12/25 | 7,200 | 7,320 | 7,176 | 7,304 | +154 | +2.2 | 498,900 |
| 12/22 | 7,146 | 7,219 | 7,117 | 7,150 | +24 | +0.3 | 458,900 |
| 12/21 | 7,170 | 7,196 | 7,107 | 7,126 | -135 | -1.9 | 525,500 |
| 12/20 | 7,200 | 7,333 | 7,174 | 7,261 | +171 | +2.4 | 1,099,500 |
| 12/19 | 7,150 | 7,199 | 7,028 | 7,090 | -17 | -0.2 | 819,800 |
| 12/18 | 6,979 | 7,134 | 6,952 | 7,107 | +214 | +3.1 | 957,900 |
| 12/15 | 6,935 | 6,969 | 6,834 | 6,893 | -68 | -1.0 | 1,678,300 |
| 12/14 | 7,035 | 7,110 | 6,906 | 6,961 | -142 | -2.0 | 1,009,900 |
| 12/13 | 7,401 | 7,405 | 7,103 | 7,103 | -199 | -2.7 | 1,156,800 |
| 12/12 | 7,340 | 7,470 | 7,233 | 7,302 | -70 | -1.0 | 4,389,300 |
| 12/11 | 7,295 | 7,377 | 7,288 | 7,372 | +92 | +1.3 | 1,640,400 |
| 12/8 | 7,270 | 7,402 | 7,224 | 7,280 | -10 | -0.1 | 1,415,500 |
| 12/7 | 7,340 | 7,372 | 7,285 | 7,290 | -96 | -1.3 | 2,000,600 |
▶︎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
