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
2021/05/14 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
2021/04/07 2,985.0 3,005.0 2,967.0 3,005.0 353,700
2021/04/06 2,981.0 2,996.0 2,952.0 2,973.0 318,200
2021/04/05 2,939.0 2,966.0 2,930.0 2,966.0 280,100
2021/04/02 2,899.0 2,944.0 2,892.0 2,934.0 526,600
2021/04/01 2,823.0 2,855.0 2,799.0 2,849.0 466,500
2021/03/31 2,859.0 2,898.0 2,831.0 2,831.0 339,300
2021/03/30 2,931.0 2,965.0 2,858.0 2,862.0 1,197,800
2021/03/29 2,959.0 2,986.0 2,933.0 2,959.0 1,977,300
2021/03/26 2,980.0 2,980.0 2,945.0 2,969.0 1,232,700
2021/03/25 2,925.0 2,983.0 2,907.0 2,938.0 1,051,800
2021/03/24 2,958.0 2,959.0 2,867.0 2,896.0 674,900
2021/03/23 3,050.0 3,060.0 2,955.0 2,955.0 689,500
2021/03/22 3,050.0 3,065.0 3,025.0 3,050.0 627,900
2021/03/19 3,040.0 3,060.0 3,010.0 3,040.0 816,100
2021/03/18 3,085.0 3,125.0 3,035.0 3,060.0 647,200
2021/03/17 2,996.0 3,090.0 2,987.0 3,090.0 624,800
2021/03/16 2,970.0 2,997.0 2,962.0 2,989.0 340,300
2021/03/15 2,925.0 2,984.0 2,923.0 2,984.0 533,600
2021/03/12 2,908.0 2,909.0 2,869.0 2,909.0 483,600
2021/03/11 2,892.0 2,921.0 2,876.0 2,897.0 381,700
2021/03/10 2,905.0 2,905.0 2,863.0 2,883.0 434,400
2021/03/09 2,816.0 2,907.0 2,809.0 2,907.0 601,200
2021/03/08 2,797.0 2,815.0 2,780.0 2,785.0 385,100
2021/03/05 2,780.0 2,787.0 2,705.0 2,781.0 626,800
2021/03/04 2,800.0 2,800.0 2,756.0 2,787.0 468,100
2021/03/03 2,825.0 2,856.0 2,806.0 2,829.0 289,400
2021/03/02 2,838.0 2,840.0 2,787.0 2,811.0 415,800