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
9,129.3
円
(17:19)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 9,301 | 9,329 | 8,950 | 9,021 | -273 | -2.9 | 3,060,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,525 | 3,590 | 3,495 | 3,550 | +35 | +1.0 | 961,300 |
| 7/29 | 3,460 | 3,550 | 3,450 | 3,515 | +55 | +1.6 | 885,100 |
| 7/22 | 3,510 | 3,510 | 3,415 | 3,460 | -40 | -1.1 | 802,600 |
| 7/15 | 3,355 | 3,525 | 3,335 | 3,500 | +170 | +5.1 | 1,272,500 |
| 7/8 | 3,295 | 3,410 | 3,260 | 3,330 | +75 | +2.3 | 1,781,400 |
| 7/1 | 3,275 | 3,280 | 3,220 | 3,255 | +5 | +0.2 | 1,356,500 |
| 6/24 | 3,175 | 3,290 | 3,120 | 3,250 | +115 | +3.7 | 1,488,400 |
| 6/17 | 3,000 | 3,145 | 2,994 | 3,135 | +105 | +3.5 | 1,460,600 |
| 6/10 | 3,005 | 3,065 | 3,000 | 3,030 | +10 | +0.3 | 904,200 |
| 6/3 | 3,040 | 3,040 | 2,950 | 3,020 | +10 | +0.3 | 1,581,900 |
| 5/27 | 2,996 | 3,060 | 2,954 | 3,010 | +39 | +1.3 | 1,178,200 |
| 5/20 | 2,974 | 3,010 | 2,894 | 2,971 | +58 | +2.0 | 1,593,000 |
| 5/13 | 3,000 | 3,010 | 2,868 | 2,913 | -107 | -3.5 | 1,569,300 |
| 5/6 | 3,035 | 3,070 | 3,005 | 3,020 | -50 | -1.6 | 539,500 |
| 4/28 | 2,918 | 3,080 | 2,906 | 3,070 | +121 | +4.1 | 1,645,100 |
| 4/22 | 2,919 | 3,010 | 2,904 | 2,949 | +11 | +0.4 | 1,263,300 |
| 4/15 | 2,949 | 2,957 | 2,868 | 2,938 | -19 | -0.6 | 1,564,500 |
| 4/8 | 2,860 | 2,988 | 2,844 | 2,957 | +102 | +3.6 | 2,004,900 |
| 4/1 | 2,790 | 2,883 | 2,714 | 2,855 | +66 | +2.4 | 5,959,000 |
| 3/25 | 2,800 | 2,800 | 2,731 | 2,789 | -3 | -0.1 | 3,636,500 |
| 3/18 | 2,748 | 2,823 | 2,709 | 2,792 | +55 | +2.0 | 2,499,100 |
| 3/11 | 2,721 | 2,777 | 2,701 | 2,737 | -12 | -0.4 | 2,048,100 |
| 3/4 | 2,739 | 2,789 | 2,724 | 2,749 | +15 | +0.6 | 1,667,800 |
| 2/25 | 2,709 | 2,734 | 2,661 | 2,734 | +4 | +0.2 | 1,172,600 |
| 2/18 | 2,703 | 2,749 | 2,673 | 2,730 | -38 | -1.4 | 1,512,000 |
| 2/10 | 2,780 | 2,793 | 2,653 | 2,768 | -29 | -1.0 | 1,557,400 |
| 2/4 | 2,737 | 2,797 | 2,727 | 2,797 | +80 | +2.9 | 1,186,600 |
| 1/28 | 2,717 | 2,762 | 2,673 | 2,717 | -10 | -0.4 | 1,077,100 |
| 1/21 | 2,670 | 2,752 | 2,667 | 2,727 | +59 | +2.2 | 1,104,400 |
| 1/14 | 2,691 | 2,784 | 2,653 | 2,668 | -26 | -1.0 | 1,233,500 |
▶︎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
