7550 (株)ゼンショーホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,128 | 6,197 | 6,004 | 6,009 | 573,800 | 6,009 |
| 2024-05-01 | 6,138 | 6,143 | 6,014 | 6,065 | 339,200 | 6,065 |
| 2024-04-30 | 6,115 | 6,146 | 6,012 | 6,135 | 640,100 | 6,135 |
| 2024-04-26 | 6,051 | 6,145 | 6,041 | 6,145 | 313,500 | 6,145 |
| 2024-04-25 | 6,179 | 6,244 | 6,050 | 6,051 | 368,100 | 6,051 |
| 2024-04-24 | 6,101 | 6,164 | 6,045 | 6,158 | 371,500 | 6,158 |
| 2024-04-23 | 6,073 | 6,129 | 6,060 | 6,083 | 348,400 | 6,083 |
| 2024-04-22 | 5,968 | 6,064 | 5,957 | 6,034 | 436,900 | 6,034 |
| 2024-04-19 | 5,966 | 6,048 | 5,885 | 5,929 | 410,700 | 5,929 |
| 2024-04-18 | 5,839 | 5,956 | 5,839 | 5,922 | 314,600 | 5,922 |
| 2024-04-17 | 5,915 | 5,925 | 5,814 | 5,857 | 381,400 | 5,857 |
| 2024-04-16 | 5,984 | 6,015 | 5,904 | 5,926 | 372,400 | 5,926 |
| 2024-04-15 | 6,020 | 6,059 | 5,994 | 6,029 | 242,100 | 6,029 |
| 2024-04-12 | 5,962 | 6,095 | 5,936 | 6,069 | 504,600 | 6,069 |
| 2024-04-11 | 6,168 | 6,188 | 5,952 | 5,962 | 924,400 | 5,962 |
| 2024-04-10 | 6,290 | 6,317 | 6,186 | 6,222 | 368,100 | 6,222 |
| 2024-04-09 | 6,242 | 6,288 | 6,211 | 6,264 | 266,300 | 6,264 |
| 2024-04-08 | 6,270 | 6,292 | 6,227 | 6,257 | 329,000 | 6,257 |
| 2024-04-05 | 6,250 | 6,345 | 6,247 | 6,286 | 277,900 | 6,286 |
| 2024-04-04 | 6,291 | 6,403 | 6,238 | 6,324 | 372,800 | 6,324 |
| 2024-04-03 | 6,280 | 6,328 | 6,214 | 6,272 | 462,400 | 6,272 |
| 2024-04-02 | 6,673 | 6,696 | 6,313 | 6,313 | 782,000 | 6,313 |
| 2024-04-01 | 6,531 | 6,788 | 6,455 | 6,673 | 1,200,300 | 6,673 |
| 2024-03-29 | 6,320 | 6,445 | 6,319 | 6,440 | 477,300 | 6,440 |
| 2024-03-28 | 6,338 | 6,338 | 6,222 | 6,295 | 667,300 | 6,295 |
| 2024-03-27 | 6,330 | 6,444 | 6,328 | 6,364 | 1,433,000 | 6,364 |
| 2024-03-26 | 6,323 | 6,384 | 6,296 | 6,313 | 594,100 | 6,313 |
| 2024-03-25 | 6,492 | 6,494 | 6,350 | 6,350 | 721,300 | 6,350 |
| 2024-03-22 | 6,488 | 6,507 | 6,391 | 6,485 | 678,800 | 6,485 |
| 2024-03-21 | 6,419 | 6,467 | 6,355 | 6,423 | 842,900 | 6,423 |
| 2024-03-19 | 6,296 | 6,480 | 6,290 | 6,460 | 730,700 | 6,460 |
| 2024-03-18 | 6,227 | 6,329 | 6,174 | 6,307 | 588,100 | 6,307 |
| 2024-03-15 | 6,221 | 6,241 | 6,138 | 6,184 | 1,113,700 | 6,184 |
| 2024-03-14 | 6,220 | 6,312 | 6,215 | 6,288 | 394,500 | 6,288 |
| 2024-03-13 | 6,282 | 6,366 | 6,208 | 6,222 | 410,300 | 6,222 |
| 2024-03-12 | 6,230 | 6,273 | 6,151 | 6,271 | 432,900 | 6,271 |
| 2024-03-11 | 6,245 | 6,267 | 6,172 | 6,246 | 531,600 | 6,246 |
| 2024-03-08 | 6,243 | 6,373 | 6,220 | 6,308 | 534,300 | 6,308 |
| 2024-03-07 | 6,244 | 6,387 | 6,244 | 6,279 | 602,800 | 6,279 |
| 2024-03-06 | 6,327 | 6,346 | 6,237 | 6,240 | 1,128,900 | 6,240 |
| 2024-03-05 | 6,354 | 6,438 | 6,335 | 6,408 | 459,100 | 6,408 |
| 2024-03-04 | 6,489 | 6,518 | 6,366 | 6,396 | 913,800 | 6,396 |
| 2024-03-01 | 6,546 | 6,555 | 6,446 | 6,544 | 491,400 | 6,544 |
| 2024-02-29 | 6,575 | 6,609 | 6,531 | 6,553 | 776,300 | 6,553 |
| 2024-02-28 | 6,520 | 6,622 | 6,516 | 6,588 | 451,400 | 6,588 |
| 2024-02-27 | 6,575 | 6,655 | 6,464 | 6,513 | 530,600 | 6,513 |
| 2024-02-26 | 6,529 | 6,616 | 6,503 | 6,569 | 445,800 | 6,569 |
| 2024-02-22 | 6,498 | 6,594 | 6,472 | 6,529 | 495,200 | 6,529 |
| 2024-02-21 | 6,610 | 6,627 | 6,450 | 6,472 | 712,100 | 6,472 |
| 2024-02-20 | 6,755 | 6,817 | 6,605 | 6,628 | 578,300 | 6,628 |
| 2024-02-19 | 6,610 | 6,769 | 6,558 | 6,741 | 488,200 | 6,741 |
| 2024-02-16 | 6,448 | 6,659 | 6,422 | 6,611 | 933,400 | 6,611 |
| 2024-02-15 | 6,375 | 6,494 | 6,256 | 6,454 | 1,371,400 | 6,454 |
| 2024-02-14 | 6,441 | 6,595 | 6,354 | 6,419 | 1,834,500 | 6,419 |
| 2024-02-13 | 6,977 | 6,982 | 6,280 | 6,400 | 4,400,900 | 6,400 |
| 2024-02-09 | 7,229 | 7,307 | 7,148 | 7,277 | 738,800 | 7,277 |
| 2024-02-08 | 7,361 | 7,361 | 7,229 | 7,249 | 472,400 | 7,249 |
| 2024-02-07 | 7,183 | 7,376 | 7,138 | 7,361 | 910,900 | 7,361 |
| 2024-02-06 | 7,247 | 7,335 | 7,048 | 7,076 | 690,300 | 7,076 |
| 2024-02-05 | 7,297 | 7,297 | 7,179 | 7,264 | 352,200 | 7,264 |
| 2024-02-02 | 7,290 | 7,304 | 7,156 | 7,230 | 382,000 | 7,230 |
| 2024-02-01 | 7,195 | 7,294 | 7,195 | 7,213 | 340,100 | 7,213 |
| 2024-01-31 | 7,176 | 7,249 | 7,165 | 7,247 | 506,100 | 7,247 |
| 2024-01-30 | 7,250 | 7,250 | 7,146 | 7,156 | 415,300 | 7,156 |
| 2024-01-29 | 7,129 | 7,251 | 7,129 | 7,209 | 359,600 | 7,209 |
| 2024-01-26 | 7,151 | 7,218 | 7,118 | 7,127 | 424,000 | 7,127 |
| 2024-01-25 | 7,208 | 7,299 | 7,171 | 7,190 | 576,400 | 7,190 |
| 2024-01-24 | 7,550 | 7,576 | 7,212 | 7,215 | 1,193,500 | 7,215 |
| 2024-01-23 | 7,571 | 7,694 | 7,550 | 7,581 | 587,500 | 7,581 |
| 2024-01-22 | 7,691 | 7,706 | 7,504 | 7,590 | 678,400 | 7,590 |
| 2024-01-19 | 8,001 | 8,035 | 7,676 | 7,684 | 781,000 | 7,684 |
| 2024-01-18 | 7,891 | 7,949 | 7,790 | 7,925 | 867,400 | 7,925 |
| 2024-01-17 | 7,498 | 7,940 | 7,480 | 7,919 | 1,830,800 | 7,919 |
| 2024-01-16 | 7,462 | 7,569 | 7,378 | 7,416 | 522,100 | 7,416 |
| 2024-01-15 | 7,346 | 7,490 | 7,346 | 7,462 | 488,900 | 7,462 |
| 2024-01-12 | 7,290 | 7,372 | 7,270 | 7,342 | 619,800 | 7,342 |
| 2024-01-11 | 7,382 | 7,383 | 7,189 | 7,242 | 908,700 | 7,242 |
| 2024-01-10 | 7,325 | 7,386 | 7,260 | 7,262 | 777,100 | 7,262 |
| 2024-01-09 | 7,400 | 7,544 | 7,353 | 7,353 | 856,200 | 7,353 |
| 2024-01-05 | 7,367 | 7,444 | 7,277 | 7,328 | 598,100 | 7,328 |
| 2024-01-04 | 7,375 | 7,379 | 7,239 | 7,371 | 638,600 | 7,371 |
分割・併合履歴 ： [2006-07-26]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [1999-12-27]1株→2株 [1999-03-26]1株→1.3株
