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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,780 | 3,955 | 3,780 | 3,950 | +140 | +3.7 | 1,469,800 |
| 2/24 | 3,700 | 3,870 | 3,695 | 3,810 | +130 | +3.5 | 1,617,800 |
| 2/17 | 3,525 | 3,700 | 3,465 | 3,680 | +365 | +11.0 | 2,683,600 |
| 2/10 | 3,305 | 3,335 | 3,225 | 3,315 | +45 | +1.4 | 1,241,200 |
| 2/3 | 3,285 | 3,355 | 3,260 | 3,270 | -15 | -0.5 | 1,102,800 |
| 1/27 | 3,300 | 3,335 | 3,255 | 3,285 | -10 | -0.3 | 869,700 |
| 1/20 | 3,245 | 3,330 | 3,230 | 3,295 | +70 | +2.2 | 826,000 |
| 1/13 | 3,265 | 3,305 | 3,215 | 3,225 | -25 | -0.8 | 816,600 |
| 1/6 | 3,300 | 3,300 | 3,215 | 3,250 | -60 | -1.8 | 688,600 |
| 12/30 | 3,345 | 3,405 | 3,310 | 3,310 | -50 | -1.5 | 778,100 |
| 12/23 | 3,360 | 3,385 | 3,300 | 3,360 | -30 | -0.9 | 1,019,900 |
| 12/16 | 3,405 | 3,445 | 3,370 | 3,390 | -15 | -0.4 | 1,123,200 |
| 12/9 | 3,395 | 3,430 | 3,350 | 3,405 | 0 | 0.0 | 1,098,000 |
| 12/2 | 3,635 | 3,650 | 3,385 | 3,405 | -230 | -6.3 | 1,585,200 |
| 11/25 | 3,540 | 3,680 | 3,520 | 3,635 | +90 | +2.5 | 1,237,400 |
| 11/18 | 3,280 | 3,595 | 3,275 | 3,545 | +275 | +8.4 | 2,067,100 |
| 11/11 | 3,490 | 3,495 | 3,265 | 3,270 | -215 | -6.2 | 2,474,600 |
| 11/4 | 3,680 | 3,710 | 3,485 | 3,485 | -170 | -4.7 | 1,360,300 |
| 10/28 | 3,755 | 3,755 | 3,590 | 3,655 | -90 | -2.4 | 2,199,700 |
| 10/21 | 3,770 | 3,770 | 3,690 | 3,745 | -30 | -0.8 | 1,094,200 |
| 10/14 | 3,700 | 3,780 | 3,605 | 3,775 | +65 | +1.8 | 1,547,600 |
| 10/7 | 3,590 | 3,735 | 3,495 | 3,710 | +125 | +3.5 | 2,255,600 |
| 9/30 | 3,600 | 3,625 | 3,415 | 3,585 | -85 | -2.3 | 7,834,000 |
| 9/22 | 3,620 | 3,680 | 3,595 | 3,670 | +65 | +1.8 | 2,019,700 |
| 9/16 | 3,560 | 3,615 | 3,500 | 3,605 | +80 | +2.3 | 2,602,200 |
| 9/9 | 3,550 | 3,600 | 3,450 | 3,525 | -40 | -1.1 | 2,362,000 |
| 9/2 | 3,535 | 3,680 | 3,530 | 3,565 | +10 | +0.3 | 1,725,100 |
| 8/26 | 3,670 | 3,670 | 3,530 | 3,555 | -130 | -3.5 | 1,100,100 |
| 8/19 | 3,560 | 3,715 | 3,510 | 3,685 | +105 | +2.9 | 1,381,800 |
| 8/12 | 3,525 | 3,580 | 3,345 | 3,580 | +30 | +0.9 | 1,354,700 |
▶︎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
