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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 7,610 | 9,380 | 7,485 | 9,039 | +1,349 | +17.5 | 13,982,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,344 | 2,515 | 2,254 | 2,293 | -37 | -1.6 | 8,502,600 |
| 19/09 | 2,400 | 2,515 | 2,326 | 2,330 | -78 | -3.2 | 16,930,100 |
| 19/08 | 2,327 | 2,488 | 2,220 | 2,408 | +61 | +2.6 | 7,984,200 |
| 19/07 | 2,209 | 2,385 | 2,195 | 2,347 | +157 | +7.2 | 6,280,900 |
| 19/06 | 2,240 | 2,270 | 2,095 | 2,190 | -65 | -2.9 | 6,022,700 |
| 19/05 | 2,515 | 2,555 | 2,248 | 2,255 | -249 | -9.9 | 7,417,200 |
| 19/04 | 2,576 | 2,608 | 2,373 | 2,504 | -60 | -2.3 | 5,998,400 |
| 19/03 | 2,604 | 2,717 | 2,531 | 2,564 | -22 | -0.9 | 12,494,200 |
| 19/02 | 2,503 | 2,606 | 2,292 | 2,586 | +76 | +3.0 | 9,649,400 |
| 19/01 | 2,580 | 2,771 | 2,476 | 2,510 | -150 | -5.6 | 6,928,400 |
| 18/12 | 2,838 | 2,934 | 2,502 | 2,660 | -166 | -5.9 | 9,505,000 |
| 18/11 | 2,188 | 2,831 | 2,172 | 2,826 | +638 | +29.2 | 14,302,800 |
| 18/10 | 2,241 | 2,243 | 2,023 | 2,188 | -54 | -2.4 | 12,330,200 |
| 18/09 | 2,237 | 2,377 | 2,176 | 2,242 | +5 | +0.2 | 16,861,800 |
| 18/08 | 2,489 | 2,583 | 2,161 | 2,237 | -252 | -10.1 | 14,176,200 |
| 18/07 | 2,801 | 2,804 | 2,452 | 2,489 | -324 | -11.5 | 9,974,500 |
| 18/06 | 2,722 | 2,909 | 2,679 | 2,813 | +96 | +3.5 | 6,910,800 |
| 18/05 | 2,549 | 2,776 | 2,500 | 2,717 | +169 | +6.6 | 7,338,100 |
| 18/04 | 2,412 | 2,693 | 2,357 | 2,548 | +126 | +5.2 | 9,924,900 |
| 18/03 | 2,224 | 2,465 | 2,204 | 2,422 | +192 | +8.6 | 16,254,800 |
| 18/02 | 1,922 | 2,290 | 1,853 | 2,230 | +320 | +16.8 | 14,575,800 |
| 18/01 | 1,938 | 2,016 | 1,910 | 1,910 | -27 | -1.4 | 8,288,400 |
| 17/12 | 1,913 | 1,979 | 1,885 | 1,937 | +37 | +2.0 | 8,872,000 |
| 17/11 | 2,120 | 2,145 | 1,811 | 1,900 | -201 | -9.6 | 17,856,600 |
| 17/10 | 2,031 | 2,114 | 2,026 | 2,101 | +70 | +3.5 | 6,917,400 |
| 17/09 | 2,093 | 2,104 | 1,997 | 2,031 | -56 | -2.7 | 15,890,100 |
| 17/08 | 2,000 | 2,183 | 1,999 | 2,087 | +92 | +4.6 | 8,382,900 |
| 17/07 | 2,049 | 2,053 | 1,986 | 1,995 | -44 | -2.2 | 5,597,000 |
| 17/06 | 2,010 | 2,136 | 2,010 | 2,039 | +22 | +1.1 | 7,462,200 |
| 17/05 | 1,904 | 2,053 | 1,899 | 2,017 | +109 | +5.7 | 10,704,300 |
▶︎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
