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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 7,440 | 7,499 | 7,345 | 7,386 | -125 | -1.7 | 2,594,900 |
| 12/5 | 7,755 | 7,804 | 7,475 | 7,511 | -331 | -4.2 | 2,658,000 |
| 12/4 | 7,901 | 7,968 | 7,838 | 7,842 | -204 | -2.5 | 912,000 |
| 12/1 | 8,230 | 8,230 | 8,029 | 8,046 | -168 | -2.1 | 742,200 |
| 11/30 | 8,210 | 8,334 | 8,095 | 8,214 | +3 | +0.0 | 1,467,200 |
| 11/29 | 8,360 | 8,408 | 8,195 | 8,211 | -153 | -1.8 | 736,500 |
| 11/28 | 8,388 | 8,461 | 8,280 | 8,364 | +26 | +0.3 | 847,500 |
| 11/27 | 8,481 | 8,566 | 8,221 | 8,338 | -404 | -4.6 | 2,005,300 |
| 11/24 | 8,938 | 8,950 | 8,742 | 8,742 | -138 | -1.6 | 431,500 |
| 11/22 | 8,777 | 8,888 | 8,751 | 8,880 | +54 | +0.6 | 370,400 |
| 11/21 | 8,896 | 8,984 | 8,777 | 8,826 | +9 | +0.1 | 464,900 |
| 11/20 | 8,815 | 8,928 | 8,780 | 8,817 | -47 | -0.5 | 449,300 |
| 11/17 | 8,780 | 8,875 | 8,715 | 8,864 | +126 | +1.4 | 584,500 |
| 11/16 | 8,900 | 8,901 | 8,718 | 8,738 | -251 | -2.8 | 1,028,000 |
| 11/15 | 9,142 | 9,274 | 8,976 | 8,989 | -58 | -0.6 | 1,092,900 |
| 11/14 | 8,900 | 9,158 | 8,744 | 9,047 | +158 | +1.8 | 1,636,500 |
| 11/13 | 8,620 | 9,050 | 8,361 | 8,889 | +804 | +9.9 | 2,801,300 |
| 11/10 | 8,070 | 8,109 | 7,931 | 8,085 | +31 | +0.4 | 612,700 |
| 11/9 | 7,935 | 8,055 | 7,821 | 8,054 | +105 | +1.3 | 631,900 |
| 11/8 | 8,069 | 8,069 | 7,860 | 7,949 | -60 | -0.8 | 631,400 |
| 11/7 | 8,090 | 8,222 | 7,990 | 8,009 | -80 | -1.0 | 725,000 |
| 11/6 | 8,000 | 8,093 | 7,920 | 8,089 | +186 | +2.4 | 1,003,500 |
| 11/2 | 8,200 | 8,276 | 7,711 | 7,903 | -253 | -3.1 | 1,717,900 |
| 11/1 | 7,995 | 8,156 | 7,950 | 8,156 | +231 | +2.9 | 1,457,600 |
| 10/31 | 7,768 | 7,965 | 7,687 | 7,925 | +220 | +2.9 | 1,313,000 |
| 10/30 | 7,587 | 7,750 | 7,558 | 7,705 | +99 | +1.3 | 2,113,500 |
| 10/27 | 7,529 | 7,614 | 7,370 | 7,606 | +49 | +0.7 | 817,100 |
| 10/26 | 7,482 | 7,661 | 7,440 | 7,557 | +33 | +0.4 | 889,300 |
| 10/25 | 7,261 | 7,588 | 7,260 | 7,524 | +336 | +4.7 | 1,358,500 |
| 10/24 | 7,073 | 7,239 | 6,925 | 7,188 | +138 | +2.0 | 914,800 |
▶︎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
