ゼンショーホールディングス(7550) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/22 2,770.0 2,780.0 2,736.0 2,752.0 213,900
2021/06/21 2,709.0 2,731.0 2,692.0 2,727.0 267,300
2021/06/18 2,736.0 2,751.0 2,705.0 2,734.0 315,400
2021/06/17 2,736.0 2,747.0 2,718.0 2,736.0 222,100
2021/06/16 2,763.0 2,775.0 2,736.0 2,740.0 265,300
2021/06/15 2,780.0 2,791.0 2,750.0 2,779.0 170,300
2021/06/14 2,823.0 2,835.0 2,774.0 2,784.0 150,200
2021/06/11 2,813.0 2,825.0 2,796.0 2,800.0 283,000
2021/06/10 2,814.0 2,820.0 2,786.0 2,806.0 198,600
2021/06/09 2,780.0 2,826.0 2,780.0 2,814.0 247,100
2021/06/08 2,722.0 2,770.0 2,720.0 2,770.0 190,000
2021/06/07 2,743.0 2,751.0 2,706.0 2,715.0 263,000
2021/06/04 2,706.0 2,731.0 2,699.0 2,723.0 172,900
2021/06/03 2,690.0 2,724.0 2,690.0 2,724.0 251,000
2021/06/02 2,717.0 2,728.0 2,682.0 2,719.0 254,500
2021/06/01 2,748.0 2,749.0 2,708.0 2,722.0 128,800
2021/05/31 2,750.0 2,787.0 2,722.0 2,729.0 211,600
2021/05/28 2,730.0 2,763.0 2,730.0 2,750.0 228,000
2021/05/27 2,750.0 2,754.0 2,693.0 2,693.0 381,100
2021/05/26 2,747.0 2,763.0 2,734.0 2,757.0 190,100
2021/05/25 2,768.0 2,775.0 2,742.0 2,754.0 215,000
2021/05/24 2,757.0 2,782.0 2,756.0 2,761.0 191,500
2021/05/21 2,755.0 2,804.0 2,727.0 2,775.0 348,900
2021/05/20 2,824.0 2,827.0 2,796.0 2,805.0 196,700
2021/05/19 2,816.0 2,838.0 2,800.0 2,836.0 188,100
2021/05/18 2,845.0 2,850.0 2,802.0 2,830.0 231,500
2021/05/17 2,776.0 2,843.0 2,776.0 2,840.0 279,600
2021/05/14 2,713.0 2,761.0 2,710.0 2,739.0 245,200
2021/05/13 2,730.0 2,748.0 2,666.0 2,666.0 347,700
2021/05/12 2,771.0 2,795.0 2,731.0 2,749.0 258,900
2021/05/11 2,825.0 2,846.0 2,775.0 2,779.0 234,600
2021/05/10 2,811.0 2,828.0 2,802.0 2,823.0 137,600
2021/05/07 2,764.0 2,808.0 2,747.0 2,808.0 184,900
2021/05/06 2,750.0 2,787.0 2,743.0 2,751.0 229,200
2021/04/30 2,783.0 2,788.0 2,737.0 2,740.0 302,800
2021/04/28 2,780.0 2,800.0 2,776.0 2,785.0 140,900
2021/04/27 2,781.0 2,801.0 2,770.0 2,783.0 167,800
2021/04/26 2,818.0 2,820.0 2,784.0 2,790.0 129,600
2021/04/23 2,793.0 2,818.0 2,787.0 2,802.0 126,000
2021/04/22 2,815.0 2,835.0 2,786.0 2,798.0 198,400
2021/04/21 2,789.0 2,812.0 2,773.0 2,799.0 250,900
2021/04/20 2,825.0 2,838.0 2,807.0 2,828.0 185,800
2021/04/19 2,896.0 2,910.0 2,821.0 2,833.0 244,400
2021/04/16 2,863.0 2,902.0 2,828.0 2,898.0 248,000
2021/04/15 2,852.0 2,867.0 2,848.0 2,852.0 181,600
2021/04/14 2,891.0 2,904.0 2,843.0 2,850.0 251,800
2021/04/13 2,919.0 2,926.0 2,889.0 2,889.0 221,600
2021/04/12 2,940.0 2,944.0 2,917.0 2,920.0 130,900
2021/04/09 2,926.0 2,972.0 2,921.0 2,941.0 229,300
2021/04/08 2,962.0 2,966.0 2,901.0 2,909.0 372,700