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
2020/08/07 2,028.0 2,080.0 2,001.0 2,072.0 457,700
2020/08/06 2,001.0 2,031.0 1,989.0 2,015.0 220,100
2020/08/05 2,010.0 2,012.0 1,967.0 2,012.0 206,000
2020/08/04 1,949.0 2,021.0 1,949.0 2,015.0 296,400
2020/08/03 1,919.0 1,934.0 1,898.0 1,934.0 311,700
2020/07/31 1,900.0 1,930.0 1,886.0 1,902.0 559,200
2020/07/30 1,988.0 1,990.0 1,900.0 1,909.0 571,900
2020/07/29 2,040.0 2,050.0 1,983.0 1,983.0 645,200
2020/07/28 2,098.0 2,115.0 2,074.0 2,080.0 223,700
2020/07/27 2,088.0 2,110.0 2,063.0 2,108.0 272,700
2020/07/22 2,130.0 2,130.0 2,102.0 2,102.0 194,100
2020/07/21 2,144.0 2,144.0 2,110.0 2,122.0 270,100
2020/07/20 2,128.0 2,151.0 2,103.0 2,151.0 205,800
2020/07/17 2,156.0 2,170.0 2,130.0 2,136.0 251,100
2020/07/16 2,111.0 2,175.0 2,111.0 2,172.0 494,000
2020/07/15 2,068.0 2,097.0 2,058.0 2,096.0 310,000
2020/07/14 2,076.0 2,076.0 2,035.0 2,041.0 316,300
2020/07/13 2,073.0 2,098.0 2,059.0 2,082.0 271,300
2020/07/10 2,084.0 2,084.0 2,026.0 2,027.0 460,900
2020/07/09 2,130.0 2,140.0 2,101.0 2,101.0 282,500
2020/07/08 2,175.0 2,191.0 2,139.0 2,144.0 336,300
2020/07/07 2,158.0 2,192.0 2,158.0 2,175.0 270,000
2020/07/06 2,110.0 2,146.0 2,107.0 2,141.0 224,800
2020/07/03 2,142.0 2,164.0 2,098.0 2,112.0 223,600
2020/07/02 2,123.0 2,181.0 2,118.0 2,142.0 403,600
2020/07/01 2,173.0 2,176.0 2,105.0 2,109.0 331,900
2020/06/30 2,219.0 2,220.0 2,169.0 2,176.0 210,500
2020/06/29 2,215.0 2,221.0 2,164.0 2,170.0 258,400
2020/06/26 2,238.0 2,249.0 2,217.0 2,244.0 210,700
2020/06/25 2,234.0 2,252.0 2,225.0 2,227.0 209,000
2020/06/24 2,240.0 2,262.0 2,240.0 2,248.0 158,100
2020/06/23 2,247.0 2,259.0 2,224.0 2,228.0 223,400
2020/06/22 2,244.0 2,247.0 2,213.0 2,241.0 227,600
2020/06/19 2,200.0 2,250.0 2,197.0 2,250.0 353,200
2020/06/18 2,179.0 2,199.0 2,160.0 2,188.0 178,800
2020/06/17 2,183.0 2,183.0 2,153.0 2,179.0 235,600
2020/06/16 2,175.0 2,197.0 2,155.0 2,193.0 241,200
2020/06/15 2,202.0 2,215.0 2,141.0 2,141.0 253,800
2020/06/12 2,166.0 2,210.0 2,145.0 2,202.0 386,800
2020/06/11 2,252.0 2,271.0 2,215.0 2,216.0 344,400
2020/06/10 2,291.0 2,300.0 2,274.0 2,280.0 235,100
2020/06/09 2,300.0 2,321.0 2,292.0 2,308.0 235,400
2020/06/08 2,336.0 2,336.0 2,275.0 2,286.0 313,300
2020/06/05 2,282.0 2,304.0 2,264.0 2,297.0 257,600
2020/06/04 2,270.0 2,278.0 2,236.0 2,276.0 239,800
2020/06/03 2,272.0 2,284.0 2,234.0 2,259.0 341,800
2020/06/02 2,297.0 2,314.0 2,256.0 2,258.0 371,600
2020/06/01 2,261.0 2,292.0 2,253.0 2,286.0 203,200
2020/05/29 2,294.0 2,332.0 2,281.0 2,295.0 479,900
2020/05/28 2,310.0 2,336.0 2,295.0 2,323.0 348,500