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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 9,301 | 9,329 | 8,995 | 9,039 | -255 | -2.7 | 1,684,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 8,111 | 9,380 | 8,111 | 9,294 | +1,090 | +13.3 | 3,905,200 |
| 11/15 | 7,874 | 8,295 | 7,530 | 8,204 | +330 | +4.2 | 5,735,400 |
| 11/8 | 7,664 | 7,976 | 7,586 | 7,874 | +360 | +4.8 | 2,325,100 |
| 11/1 | 7,493 | 7,728 | 7,482 | 7,514 | +53 | +0.7 | 2,759,300 |
| 10/25 | 7,844 | 7,891 | 7,392 | 7,461 | -382 | -4.9 | 1,445,000 |
| 10/18 | 8,106 | 8,199 | 7,823 | 7,843 | -217 | -2.7 | 1,111,100 |
| 10/11 | 8,017 | 8,379 | 7,871 | 8,060 | +14 | +0.2 | 2,697,000 |
| 10/4 | 7,816 | 8,182 | 7,815 | 8,046 | +115 | +1.5 | 2,337,000 |
| 9/27 | 7,910 | 8,060 | 7,793 | 7,931 | +58 | +0.7 | 4,318,300 |
| 9/20 | 7,800 | 8,000 | 7,772 | 7,873 | +107 | +1.4 | 2,200,200 |
| 9/13 | 7,420 | 7,880 | 7,407 | 7,766 | +239 | +3.2 | 2,249,600 |
| 9/6 | 7,625 | 7,765 | 7,437 | 7,527 | -75 | -1.0 | 2,136,100 |
| 8/30 | 7,246 | 7,673 | 7,191 | 7,602 | +363 | +5.0 | 3,081,000 |
| 8/23 | 6,813 | 7,253 | 6,750 | 7,239 | +393 | +5.7 | 2,480,900 |
| 8/16 | 5,951 | 6,846 | 5,884 | 6,846 | +1,147 | +20.1 | 3,810,900 |
| 8/9 | 5,476 | 5,964 | 5,246 | 5,699 | +23 | +0.4 | 3,123,700 |
| 8/2 | 5,887 | 6,107 | 5,676 | 5,676 | -181 | -3.1 | 2,553,300 |
| 7/26 | 6,130 | 6,186 | 5,857 | 5,857 | -290 | -4.7 | 1,606,800 |
| 7/19 | 6,223 | 6,325 | 6,130 | 6,147 | -83 | -1.3 | 989,500 |
| 7/12 | 6,378 | 6,429 | 6,072 | 6,230 | -153 | -2.4 | 2,683,600 |
| 7/5 | 6,180 | 6,455 | 6,027 | 6,383 | +233 | +3.8 | 2,276,300 |
| 6/28 | 5,851 | 6,154 | 5,851 | 6,150 | +300 | +5.1 | 1,798,100 |
| 6/21 | 5,950 | 6,240 | 5,850 | 5,850 | -139 | -2.3 | 2,859,900 |
| 6/14 | 6,229 | 6,315 | 5,878 | 5,989 | -240 | -3.9 | 2,178,400 |
| 6/7 | 6,229 | 6,253 | 5,993 | 6,229 | +68 | +1.1 | 1,991,200 |
| 5/31 | 6,513 | 6,579 | 5,999 | 6,161 | -126 | -2.0 | 3,721,000 |
| 5/24 | 6,529 | 6,555 | 6,068 | 6,287 | -285 | -4.3 | 2,949,000 |
| 5/17 | 6,000 | 6,820 | 5,959 | 6,572 | +544 | +9.0 | 5,278,200 |
| 5/10 | 6,063 | 6,065 | 5,876 | 6,028 | +19 | +0.3 | 1,405,100 |
| 5/2 | 6,115 | 6,197 | 6,004 | 6,009 | -136 | -2.2 | 1,553,100 |
▶︎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
