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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,362 | 1,363 | 1,106 | 1,119 | -236 | -17.4 | 11,357,900 |
| 07/03 | 1,370 | 1,490 | 1,277 | 1,355 | 0 | 0.0 | 11,555,800 |
| 07/02 | 1,215 | 1,400 | 1,214 | 1,355 | +142 | +11.7 | 12,123,900 |
| 07/01 | 1,325 | 1,325 | 1,197 | 1,213 | -98 | -7.5 | 8,356,400 |
| 06/12 | 1,380 | 1,409 | 1,258 | 1,311 | -54 | -4.0 | 9,128,200 |
| 06/11 | 1,335 | 1,400 | 1,123 | 1,365 | +10 | +0.7 | 11,767,700 |
| 06/10 | 1,377 | 1,406 | 1,118 | 1,355 | -12 | -0.9 | 12,118,100 |
| 06/09 | 1,480 | 1,537 | 1,300 | 1,367 | -128 | -8.6 | 9,102,500 |
| 06/08 | 1,465 | 1,515 | 1,403 | 1,495 | +50 | +3.5 | 9,411,500 |
| 06/07 | 1,520 | 1,580 | 1,325 | 1,445 | -75 | -4.9 | 14,814,800 |
| 06/06 | 1,575 | 1,645 | 1,427 | 1,520 | -45 | -2.9 | 8,390,800 |
| 06/05 | 1,835 | 1,855 | 1,492 | 1,565 | -285 | -15.4 | 8,130,400 |
| 06/04 | 1,465 | 1,855 | 1,460 | 1,850 | +383 | +26.1 | 10,030,000 |
| 06/03 | 1,385 | 1,490 | 1,265 | 1,467 | +60 | +4.3 | 7,989,600 |
| 06/02 | 1,520 | 1,745 | 1,207 | 1,407 | -103 | -6.8 | 14,476,600 |
| 06/01 | 1,895 | 2,000 | 1,405 | 1,510 | -360 | -19.3 | 19,710,400 |
| 05/12 | 1,065 | 2,005 | 1,055 | 1,870 | +813 | +76.9 | 14,476,000 |
| 05/11 | 1,025 | 1,077 | 966 | 1,057 | +83 | +8.5 | 6,676,400 |
| 05/10 | 886 | 1,035 | 852 | 974 | +58 | +6.3 | 8,459,800 |
| 05/09 | 745 | 993 | 735 | 916 | +178 | +24.1 | 11,431,800 |
| 05/08 | 648 | 747 | 610 | 738 | +90 | +13.9 | 8,955,600 |
| 05/07 | 606 | 661 | 588 | 648 | +52 | +8.7 | 5,531,600 |
| 05/06 | 540 | 602 | 532 | 596 | +56 | +10.4 | 5,294,800 |
| 05/05 | 466 | 557 | 463 | 540 | +74 | +15.9 | 9,857,600 |
| 05/04 | 475 | 477 | 431 | 466 | -7 | -1.5 | 3,532,800 |
| 05/03 | 448 | 547 | 446 | 473 | +23 | +5.1 | 8,479,600 |
| 05/02 | 385 | 450 | 380 | 450 | +64 | +16.6 | 3,676,000 |
| 05/01 | 371 | 390 | 355 | 386 | +15 | +4.0 | 4,037,600 |
| 04/12 | 330 | 373 | 321 | 371 | +41 | +12.4 | 3,456,800 |
| 04/11 | 316 | 333 | 301 | 330 | +14 | +4.4 | 5,188,000 |
▶︎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
