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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 6,666 | 6,783 | 6,435 | 6,498 | -91 | -1.4 | 6,775,800 |
| 9/22 | 6,747 | 6,758 | 6,488 | 6,589 | -160 | -2.4 | 4,119,200 |
| 9/15 | 6,790 | 6,884 | 6,601 | 6,749 | -81 | -1.2 | 4,681,900 |
| 9/8 | 6,925 | 7,215 | 6,693 | 6,830 | -44 | -0.6 | 7,338,600 |
| 9/1 | 6,725 | 7,157 | 6,641 | 6,874 | +104 | +1.5 | 15,602,800 |
| 8/25 | 6,451 | 6,830 | 6,451 | 6,770 | +220 | +3.4 | 6,657,700 |
| 8/18 | 6,980 | 7,950 | 6,452 | 6,550 | -54 | -0.8 | 23,556,500 |
| 8/10 | 6,835 | 7,272 | 6,490 | 6,604 | -270 | -3.9 | 6,003,500 |
| 8/4 | 7,536 | 7,705 | 6,320 | 6,874 | -561 | -7.6 | 14,195,600 |
| 7/28 | 6,990 | 7,465 | 6,952 | 7,435 | +519 | +7.5 | 3,638,200 |
| 7/21 | 6,676 | 6,956 | 6,636 | 6,916 | +242 | +3.6 | 2,411,800 |
| 7/14 | 6,500 | 6,777 | 6,434 | 6,674 | +139 | +2.1 | 3,006,800 |
| 7/7 | 6,460 | 6,675 | 6,430 | 6,535 | +134 | +2.1 | 3,008,200 |
| 6/30 | 6,225 | 6,510 | 6,178 | 6,401 | +187 | +3.0 | 2,768,400 |
| 6/23 | 6,304 | 6,514 | 6,109 | 6,214 | -140 | -2.2 | 3,450,200 |
| 6/16 | 5,951 | 6,362 | 5,942 | 6,354 | +365 | +6.1 | 4,149,000 |
| 6/9 | 6,013 | 6,140 | 5,798 | 5,989 | -31 | -0.5 | 4,291,900 |
| 6/2 | 5,600 | 6,030 | 5,550 | 6,020 | +420 | +7.5 | 2,926,800 |
| 5/26 | 5,470 | 5,620 | 5,360 | 5,600 | +30 | +0.5 | 2,322,900 |
| 5/19 | 4,700 | 5,640 | 4,700 | 5,570 | +1,105 | +24.8 | 5,734,200 |
| 5/12 | 4,250 | 4,470 | 4,245 | 4,465 | +160 | +3.7 | 1,469,000 |
| 5/2 | 4,340 | 4,340 | 4,240 | 4,305 | -10 | -0.2 | 435,300 |
| 4/28 | 4,295 | 4,375 | 4,230 | 4,315 | +65 | +1.5 | 1,165,000 |
| 4/21 | 4,125 | 4,255 | 4,115 | 4,250 | +125 | +3.0 | 1,283,400 |
| 4/14 | 3,960 | 4,175 | 3,930 | 4,125 | +140 | +3.5 | 1,682,900 |
| 4/7 | 3,950 | 4,035 | 3,910 | 3,985 | +60 | +1.5 | 1,760,700 |
| 3/31 | 4,030 | 4,160 | 3,815 | 3,925 | -110 | -2.7 | 6,388,100 |
| 3/24 | 4,055 | 4,060 | 3,980 | 4,035 | -30 | -0.7 | 1,924,600 |
| 3/17 | 4,075 | 4,085 | 3,945 | 4,065 | -20 | -0.5 | 2,166,200 |
| 3/10 | 3,950 | 4,095 | 3,925 | 4,085 | +135 | +3.4 | 1,934,500 |
▶︎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
