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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 962 | 1,010 | 948 | 1,007 | +35 | +3.6 | 9,800,000 |
| 14/09 | 971 | 1,035 | 963 | 972 | +2 | +0.2 | 11,447,900 |
| 14/08 | 1,019 | 1,023 | 906 | 970 | -65 | -6.3 | 17,101,700 |
| 14/07 | 1,031 | 1,044 | 1,012 | 1,035 | +4 | +0.4 | 7,507,000 |
| 14/06 | 976 | 1,032 | 975 | 1,031 | +62 | +6.4 | 10,238,800 |
| 14/05 | 1,034 | 1,038 | 960 | 969 | -65 | -6.3 | 17,237,200 |
| 14/04 | 1,009 | 1,049 | 1,003 | 1,034 | +23 | +2.3 | 17,719,000 |
| 14/03 | 1,091 | 1,115 | 982 | 1,011 | -80 | -7.3 | 49,011,900 |
| 14/02 | 1,148 | 1,222 | 1,084 | 1,091 | -59 | -5.1 | 12,295,500 |
| 14/01 | 1,139 | 1,176 | 1,121 | 1,150 | +21 | +1.9 | 5,427,600 |
| 13/12 | 1,111 | 1,132 | 1,053 | 1,129 | +18 | +1.6 | 7,944,300 |
| 13/11 | 1,110 | 1,117 | 1,056 | 1,111 | -10 | -0.9 | 6,769,600 |
| 13/10 | 1,136 | 1,143 | 1,074 | 1,121 | -18 | -1.6 | 4,603,700 |
| 13/09 | 1,123 | 1,185 | 1,112 | 1,139 | +30 | +2.7 | 7,821,900 |
| 13/08 | 1,169 | 1,200 | 1,060 | 1,109 | -59 | -5.1 | 8,055,100 |
| 13/07 | 1,140 | 1,208 | 1,135 | 1,168 | +36 | +3.2 | 4,964,000 |
| 13/06 | 1,135 | 1,143 | 1,022 | 1,132 | -4 | -0.4 | 8,018,300 |
| 13/05 | 1,295 | 1,310 | 1,121 | 1,136 | -156 | -12.1 | 10,167,600 |
| 13/04 | 1,216 | 1,299 | 1,122 | 1,292 | +51 | +4.1 | 8,493,400 |
| 13/03 | 1,214 | 1,310 | 1,210 | 1,241 | +26 | +2.1 | 9,224,300 |
| 13/02 | 1,050 | 1,220 | 1,049 | 1,215 | +165 | +15.7 | 7,090,500 |
| 13/01 | 1,006 | 1,055 | 999 | 1,050 | +53 | +5.3 | 5,098,300 |
| 12/12 | 983 | 1,000 | 974 | 997 | +17 | +1.7 | 3,979,400 |
| 12/11 | 970 | 998 | 958 | 980 | +9 | +0.9 | 4,113,200 |
| 12/10 | 996 | 1,002 | 952 | 971 | -24 | -2.4 | 5,013,500 |
| 12/09 | 1,016 | 1,039 | 994 | 995 | -15 | -1.5 | 5,457,000 |
| 12/08 | 999 | 1,015 | 966 | 1,010 | +8 | +0.8 | 4,492,600 |
| 12/07 | 1,005 | 1,013 | 990 | 1,002 | +4 | +0.4 | 3,589,900 |
| 12/06 | 1,011 | 1,016 | 947 | 998 | -21 | -2.1 | 7,895,200 |
| 12/05 | 995 | 1,028 | 989 | 1,019 | +25 | +2.5 | 6,451,700 |
▶︎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
