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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,876 | 1,908 | 1,765 | 1,908 | +43 | +2.3 | 8,932,600 |
| 17/03 | 1,905 | 1,958 | 1,865 | 1,865 | -39 | -2.1 | 15,712,500 |
| 17/02 | 1,939 | 2,014 | 1,878 | 1,904 | -34 | -1.8 | 9,181,600 |
| 17/01 | 1,943 | 1,976 | 1,855 | 1,938 | +12 | +0.6 | 7,782,000 |
| 16/12 | 1,958 | 1,968 | 1,857 | 1,926 | -30 | -1.5 | 10,300,800 |
| 16/11 | 1,957 | 2,060 | 1,892 | 1,956 | -6 | -0.3 | 12,932,600 |
| 16/10 | 1,813 | 1,962 | 1,804 | 1,962 | +158 | +8.8 | 9,812,500 |
| 16/09 | 1,784 | 1,854 | 1,746 | 1,804 | +28 | +1.6 | 17,894,600 |
| 16/08 | 1,645 | 1,849 | 1,582 | 1,776 | +127 | +7.7 | 12,248,100 |
| 16/07 | 1,509 | 1,650 | 1,495 | 1,649 | +151 | +10.1 | 8,333,200 |
| 16/06 | 1,479 | 1,541 | 1,376 | 1,498 | +18 | +1.2 | 9,197,000 |
| 16/05 | 1,364 | 1,480 | 1,353 | 1,480 | +89 | +6.4 | 9,888,000 |
| 16/04 | 1,346 | 1,422 | 1,291 | 1,391 | +43 | +3.2 | 8,528,000 |
| 16/03 | 1,390 | 1,462 | 1,347 | 1,348 | -42 | -3.0 | 15,894,000 |
| 16/02 | 1,481 | 1,528 | 1,276 | 1,390 | -68 | -4.7 | 11,364,900 |
| 16/01 | 1,525 | 1,534 | 1,300 | 1,458 | -64 | -4.2 | 9,851,600 |
| 15/12 | 1,504 | 1,568 | 1,415 | 1,522 | +19 | +1.3 | 12,565,900 |
| 15/11 | 1,147 | 1,534 | 1,126 | 1,503 | +362 | +31.7 | 24,019,100 |
| 15/10 | 1,127 | 1,156 | 1,110 | 1,141 | +25 | +2.2 | 6,743,400 |
| 15/09 | 1,153 | 1,194 | 1,084 | 1,116 | -42 | -3.6 | 12,070,400 |
| 15/08 | 1,202 | 1,241 | 1,014 | 1,158 | -43 | -3.6 | 13,396,100 |
| 15/07 | 1,165 | 1,204 | 1,126 | 1,201 | +35 | +3.0 | 9,262,600 |
| 15/06 | 1,139 | 1,181 | 1,129 | 1,166 | +26 | +2.3 | 8,197,100 |
| 15/05 | 1,116 | 1,174 | 1,103 | 1,140 | +18 | +1.6 | 8,577,800 |
| 15/04 | 1,160 | 1,191 | 1,094 | 1,122 | -41 | -3.5 | 9,266,600 |
| 15/03 | 1,100 | 1,285 | 1,080 | 1,163 | +66 | +6.0 | 18,979,500 |
| 15/02 | 1,061 | 1,100 | 1,049 | 1,097 | +34 | +3.2 | 8,156,500 |
| 15/01 | 993 | 1,087 | 973 | 1,063 | +74 | +7.5 | 9,765,300 |
| 14/12 | 956 | 1,006 | 953 | 989 | +32 | +3.3 | 8,911,900 |
| 14/11 | 1,022 | 1,026 | 920 | 957 | -50 | -5.0 | 13,067,300 |
▶︎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
