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
2021/09/16 2,842.0 2,859.0 2,796.0 2,810.0 826,000
2021/09/15 2,868.0 2,871.0 2,823.0 2,830.0 653,500
2021/09/14 2,885.0 2,895.0 2,865.0 2,888.0 456,500
2021/09/13 2,836.0 2,882.0 2,816.0 2,882.0 613,700
2021/09/10 2,840.0 2,866.0 2,833.0 2,846.0 838,200
2021/09/09 2,797.0 2,833.0 2,797.0 2,833.0 475,200
2021/09/08 2,807.0 2,831.0 2,792.0 2,805.0 464,800
2021/09/07 2,777.0 2,813.0 2,771.0 2,807.0 565,100
2021/09/06 2,785.0 2,793.0 2,755.0 2,775.0 407,800
2021/09/03 2,780.0 2,786.0 2,763.0 2,771.0 492,800
2021/09/02 2,772.0 2,782.0 2,743.0 2,771.0 341,100
2021/09/01 2,730.0 2,784.0 2,729.0 2,772.0 376,100
2021/08/31 2,734.0 2,742.0 2,716.0 2,725.0 371,700
2021/08/30 2,731.0 2,765.0 2,726.0 2,748.0 397,000
2021/08/27 2,743.0 2,743.0 2,714.0 2,720.0 408,200
2021/08/26 2,767.0 2,783.0 2,759.0 2,772.0 164,300
2021/08/25 2,790.0 2,802.0 2,767.0 2,767.0 178,500
2021/08/24 2,804.0 2,821.0 2,782.0 2,793.0 252,900
2021/08/23 2,797.0 2,817.0 2,785.0 2,810.0 244,200
2021/08/20 2,772.0 2,807.0 2,762.0 2,773.0 240,700
2021/08/19 2,759.0 2,792.0 2,752.0 2,765.0 214,600
2021/08/18 2,740.0 2,784.0 2,740.0 2,769.0 257,200
2021/08/17 2,719.0 2,771.0 2,703.0 2,739.0 336,600
2021/08/16 2,760.0 2,768.0 2,688.0 2,701.0 642,000
2021/08/13 2,800.0 2,813.0 2,784.0 2,810.0 356,300
2021/08/12 2,771.0 2,787.0 2,766.0 2,774.0 198,900
2021/08/11 2,743.0 2,763.0 2,738.0 2,750.0 167,600
2021/08/10 2,695.0 2,753.0 2,695.0 2,733.0 204,300
2021/08/06 2,715.0 2,723.0 2,690.0 2,691.0 174,300
2021/08/05 2,685.0 2,719.0 2,682.0 2,701.0 187,000
2021/08/04 2,740.0 2,740.0 2,691.0 2,698.0 347,500
2021/08/03 2,796.0 2,796.0 2,748.0 2,752.0 190,200
2021/08/02 2,794.0 2,818.0 2,776.0 2,808.0 192,700
2021/07/30 2,778.0 2,781.0 2,761.0 2,774.0 144,800
2021/07/29 2,790.0 2,800.0 2,780.0 2,790.0 171,800
2021/07/28 2,763.0 2,799.0 2,758.0 2,799.0 114,100
2021/07/27 2,745.0 2,790.0 2,740.0 2,786.0 157,900
2021/07/26 2,777.0 2,783.0 2,730.0 2,734.0 175,600
2021/07/21 2,768.0 2,776.0 2,732.0 2,735.0 202,300
2021/07/20 2,721.0 2,740.0 2,713.0 2,727.0 235,200
2021/07/19 2,775.0 2,777.0 2,747.0 2,752.0 179,100
2021/07/16 2,784.0 2,812.0 2,773.0 2,793.0 127,100
2021/07/15 2,802.0 2,819.0 2,792.0 2,792.0 159,600
2021/07/14 2,814.0 2,840.0 2,804.0 2,809.0 130,900
2021/07/13 2,845.0 2,857.0 2,812.0 2,821.0 163,400
2021/07/12 2,834.0 2,852.0 2,809.0 2,820.0 238,200
2021/07/09 2,784.0 2,794.0 2,745.0 2,784.0 426,800
2021/07/08 2,823.0 2,848.0 2,820.0 2,820.0 215,500
2021/07/07 2,849.0 2,875.0 2,834.0 2,849.0 173,000
2021/07/06 2,881.0 2,891.0 2,867.0 2,867.0 146,300