1. HOME >
  2. 株価時系列 >
  3. 7550 >
  4. 2023年

7550 (株)ゼンショーホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-297,2507,3987,2477,389628,0007,389
2023-12-287,2497,3077,2337,264335,0007,264
2023-12-277,1517,2587,1517,256415,0007,256
2023-12-267,2657,2657,1527,215480,9007,215
2023-12-257,2007,3207,1767,304498,9007,304
2023-12-227,1467,2197,1177,150458,9007,150
2023-12-217,1707,1967,1077,126525,5007,126
2023-12-207,2007,3337,1747,2611,099,5007,261
2023-12-197,1507,1997,0287,090819,8007,090
2023-12-186,9797,1346,9527,107957,9007,107
2023-12-156,9356,9696,8346,8931,678,3006,893
2023-12-147,0357,1106,9066,9611,009,9006,961
2023-12-137,4017,4057,1037,1031,156,8007,103
2023-12-127,3407,4707,2337,3024,389,3007,302
2023-12-117,2957,3777,2887,3721,640,4007,372
2023-12-087,2707,4027,2247,2801,415,5007,280
2023-12-077,3407,3727,2857,2902,000,6007,290
2023-12-067,4407,4997,3457,3862,594,9007,386
2023-12-057,7557,8047,4757,5112,658,0007,511
2023-12-047,9017,9687,8387,842912,0007,842
2023-12-018,2308,2308,0298,046742,2008,046
2023-11-308,2108,3348,0958,2141,467,2008,214
2023-11-298,3608,4088,1958,211736,5008,211
2023-11-288,3888,4618,2808,364847,5008,364
2023-11-278,4818,5668,2218,3382,005,3008,338
2023-11-248,9388,9508,7428,742431,5008,742
2023-11-228,7778,8888,7518,880370,4008,880
2023-11-218,8968,9848,7778,826464,9008,826
2023-11-208,8158,9288,7808,817449,3008,817
2023-11-178,7808,8758,7158,864584,5008,864
2023-11-168,9008,9018,7188,7381,028,0008,738
2023-11-159,1429,2748,9768,9891,092,9008,989
2023-11-148,9009,1588,7449,0471,636,5009,047
2023-11-138,6209,0508,3618,8892,801,3008,889
2023-11-108,0708,1097,9318,085612,7008,085
2023-11-097,9358,0557,8218,054631,9008,054
2023-11-088,0698,0697,8607,949631,4007,949
2023-11-078,0908,2227,9908,009725,0008,009
2023-11-068,0008,0937,9208,0891,003,5008,089
2023-11-028,2008,2767,7117,9031,717,9007,903
2023-11-017,9958,1567,9508,1561,457,6008,156
2023-10-317,7687,9657,6877,9251,313,0007,925
2023-10-307,5877,7507,5587,7052,113,5007,705
2023-10-277,5297,6147,3707,606817,1007,606
2023-10-267,4827,6617,4407,557889,3007,557
2023-10-257,2617,5887,2607,5241,358,5007,524
2023-10-247,0737,2396,9257,188914,8007,188
2023-10-237,0327,1377,0207,050521,6007,050
2023-10-207,0007,0586,9687,032458,3007,032
2023-10-197,0147,0896,9176,974448,2006,974
2023-10-186,9887,0726,8767,070613,9007,070
2023-10-176,9417,0296,9327,001545,7007,001
2023-10-167,0347,0386,8756,933768,8006,933
2023-10-137,1417,1487,0447,070752,8007,070
2023-10-126,9207,1826,8767,1821,211,2007,182
2023-10-116,9326,9776,8396,866624,4006,866
2023-10-106,8106,9376,7206,937915,6006,937
2023-10-066,6836,7856,6486,745607,0006,745
2023-10-056,5006,6806,4806,678748,9006,678
2023-10-046,3996,5296,3716,473676,0006,473
2023-10-036,4646,5876,4406,499639,7006,499
2023-10-026,4636,5346,3066,422870,0006,422
2023-09-296,6896,7586,4356,498945,7006,498
2023-09-286,6406,6966,5646,6711,090,9006,671
2023-09-276,6526,7106,5416,7102,413,4006,710
2023-09-266,7106,7836,6416,6801,132,0006,680
2023-09-256,6666,7536,6126,6901,193,8006,690
2023-09-226,5116,6286,5116,589755,7006,589
2023-09-216,5786,6446,5536,593876,4006,593
2023-09-206,5356,5806,4886,5421,126,7006,542
2023-09-196,7476,7586,5656,5991,360,4006,599
2023-09-156,8506,8806,7166,7491,030,2006,749
2023-09-146,7606,8846,7036,796983,2006,796
2023-09-136,7316,7576,6016,7081,083,2006,708
2023-09-126,7816,8666,7126,755824,9006,755
2023-09-116,7906,8446,7226,780760,4006,780
2023-09-086,7776,8356,6936,8301,264,9006,830
2023-09-076,9387,1206,8166,8201,552,0006,820
2023-09-066,9406,9756,8476,941903,6006,941
2023-09-057,0017,0686,9036,9041,415,6006,904
2023-09-046,9257,2156,8817,0682,202,5007,068
2023-09-016,8656,9006,6416,8742,626,4006,874
2023-08-317,0787,1576,8286,8667,777,8006,866
2023-08-307,0027,1366,9366,9861,933,8006,986
2023-08-296,9807,1276,8857,0901,620,4007,090
2023-08-286,7256,9856,7166,9811,644,4006,981
2023-08-256,5256,8306,5106,7701,767,7006,770
2023-08-246,7106,7756,6046,6041,240,7006,604
2023-08-236,6756,7936,6726,7241,020,6006,724
2023-08-226,7136,7696,6286,7211,095,2006,721
2023-08-216,4516,7406,4516,7111,533,5006,711
2023-08-186,6706,6726,4526,5622,006,3006,562
2023-08-176,7256,8986,6646,8442,540,4006,844
2023-08-167,2927,2926,7356,8004,882,0006,800
2023-08-157,3277,9507,1527,2919,683,8007,291
2023-08-146,9807,2996,8537,2873,383,5007,287
2023-08-106,6306,6996,4906,6041,784,6006,604
2023-08-096,9067,0086,7126,7611,095,8006,761
2023-08-087,1067,2726,8666,9411,960,6006,941
2023-08-076,8357,0766,7417,0681,162,5007,068
2023-08-046,5896,9806,5826,8741,986,3006,874
2023-08-036,4806,7626,3206,6223,645,6006,622
2023-08-027,5757,6296,3936,5147,001,2006,514
2023-08-017,6407,7057,5187,632827,1007,632
2023-07-317,5367,6257,5357,575735,4007,575
2023-07-287,3297,4657,2777,435986,3007,435
2023-07-277,2497,3947,2207,389725,7007,389
2023-07-267,1607,1967,0627,194573,9007,194
2023-07-257,0727,1727,0617,156717,3007,156
2023-07-246,9907,0726,9527,072635,0007,072
2023-07-216,8056,9186,7816,916559,3006,916
2023-07-206,8236,9566,8156,837647,6006,837
2023-07-196,7926,8676,7636,823542,6006,823
2023-07-186,6766,7826,6366,754662,3006,754
2023-07-146,7506,7776,5926,674665,9006,674
2023-07-136,6396,7606,5856,742809,5006,742
2023-07-126,5376,6306,5326,555471,0006,555
2023-07-116,5046,5706,4896,525489,7006,525
2023-07-106,5006,5856,4346,457570,7006,457
2023-07-076,5396,5956,4306,535578,7006,535
2023-07-066,5596,6756,5586,577727,1006,577
2023-07-056,5066,5896,4576,579474,8006,579
2023-07-046,5006,5906,4336,572566,7006,572
2023-07-036,4606,6006,4566,556660,9006,556
2023-06-306,3796,5106,3606,401544,2006,401
2023-06-296,4256,4816,3456,379508,2006,379
2023-06-286,3156,4456,3056,427542,4006,427
2023-06-276,2006,3286,2006,307657,6006,307
2023-06-266,2256,3076,1786,218516,0006,218
2023-06-236,4246,5146,2026,214887,8006,214
2023-06-226,2906,4486,2756,425703,5006,425
2023-06-216,2346,3836,2256,311702,4006,311
2023-06-206,2306,2346,1096,213597,0006,213
2023-06-196,3046,3296,2156,263559,5006,263
2023-06-166,1786,3626,1756,3541,283,5006,354
2023-06-156,1516,2396,1366,179509,8006,179
2023-06-146,2016,2146,0726,157759,9006,157
2023-06-136,0006,2755,9866,2301,070,0006,230
2023-06-125,9516,0485,9426,048525,8006,048
2023-06-095,9716,0205,8955,989833,6005,989
2023-06-085,9025,9615,7985,838704,8005,838
2023-06-076,0636,1215,8425,9241,179,3005,924
2023-06-066,0006,1405,9836,107655,0006,107
2023-06-056,0136,0605,9516,000919,2006,000
2023-06-025,8106,0305,8106,020922,9006,020
2023-06-015,6905,8305,6505,830556,5005,830
2023-05-315,6005,6805,5805,680618,7005,680
2023-05-305,6005,7005,5705,670429,3005,670
2023-05-295,6005,6205,5505,590399,4005,590
2023-05-265,4505,6205,4405,600574,2005,600
2023-05-255,3705,5005,3605,450361,7005,450
2023-05-245,4505,5205,3805,400434,6005,400
2023-05-235,5405,6005,4805,510448,1005,510
2023-05-225,4705,5805,4605,550504,3005,550
2023-05-195,3705,6405,3605,5701,354,6005,570
2023-05-185,4605,4805,3505,380685,7005,380
2023-05-175,3305,5005,2805,460962,1005,460
2023-05-165,1905,3905,1705,3601,117,5005,360
2023-05-154,7005,1604,7005,1301,614,3005,130
2023-05-124,4004,4704,4004,465351,9004,465
2023-05-114,3004,3954,2904,385357,8004,385
2023-05-104,3404,3554,2804,310231,0004,310
2023-05-094,3304,3504,2904,350239,5004,350
2023-05-084,2504,3354,2454,325288,8004,325
2023-05-024,3154,3204,2404,305258,7004,305
2023-05-014,3404,3404,2954,320176,6004,320
2023-04-284,3204,3454,3054,315243,8004,315
2023-04-274,2454,2954,2304,280213,0004,280
2023-04-264,3304,3504,2904,290195,4004,290
2023-04-254,3254,3754,3204,335230,4004,335
2023-04-244,2954,3604,2954,320282,4004,320
2023-04-214,2154,2554,2104,250248,9004,250
2023-04-204,1904,2204,1854,205196,2004,205
2023-04-194,2004,2004,1354,200265,0004,200
2023-04-184,1554,2304,1454,225341,9004,225
2023-04-174,1254,1804,1154,125231,4004,125
2023-04-144,0954,1754,0954,125342,9004,125
2023-04-134,1204,1404,0904,125348,0004,125
2023-04-124,0904,1304,0854,115286,4004,115
2023-04-114,0254,0854,0254,080383,8004,080
2023-04-103,9604,0153,9304,010321,8004,010
2023-04-074,0004,0353,9753,985241,3003,985
2023-04-063,9554,0053,9403,990329,5003,990
2023-04-054,0204,0353,9753,985380,9003,985
2023-04-043,9804,0153,9504,015441,4004,015
2023-04-033,9503,9703,9103,955367,6003,955
2023-03-313,9203,9753,9103,925957,9003,925
2023-03-304,0404,0453,8153,8701,918,7003,870
2023-03-294,0504,1604,0454,1501,942,9004,150
2023-03-284,0504,0704,0104,035786,1004,035
2023-03-274,0304,0604,0204,040782,5004,040
2023-03-244,0504,0504,0054,035831,0004,035
2023-03-234,0104,0354,0004,035309,1004,035
2023-03-224,0204,0554,0054,020350,9004,020
2023-03-204,0554,0603,9803,980433,6003,980
2023-03-174,0154,0854,0104,065693,1004,065
2023-03-163,9904,0153,9553,980371,1003,980
2023-03-154,0354,0454,0004,030278,4004,030
2023-03-144,0054,0203,9454,010417,5004,010
2023-03-134,0754,0804,0054,030406,1004,030
2023-03-104,0804,0954,0554,085546,2004,085
2023-03-094,0304,0954,0254,095346,7004,095
2023-03-084,0304,0604,0104,035311,5004,035
2023-03-073,9754,0153,9654,005391,8004,005
2023-03-063,9503,9653,9253,950338,3003,950
2023-03-033,8703,9553,8603,950544,7003,950
2023-03-023,8303,8803,8253,855345,3003,855
2023-03-013,8203,8253,7903,820215,4003,820
2023-02-283,8253,8403,8103,835199,2003,835
2023-02-273,7803,8153,7803,815165,2003,815
2023-02-243,7953,8503,7703,810355,2003,810
2023-02-223,7703,7853,7403,770266,5003,770
2023-02-213,7953,8103,7703,790242,4003,790
2023-02-203,7003,8703,6953,810753,7003,810
2023-02-173,6003,7003,5553,680936,2003,680
2023-02-163,5753,5753,5303,540228,1003,540
2023-02-153,5203,5853,5053,575311,4003,575
2023-02-143,4703,5253,4653,520295,1003,520
2023-02-133,5253,6103,4653,485912,8003,485
2023-02-103,2753,3353,2653,315431,4003,315
2023-02-093,2403,2753,2253,250256,3003,250
2023-02-083,2703,2803,2453,250177,6003,250
2023-02-073,2803,3003,2503,270183,2003,270
2023-02-063,3053,3103,2553,260192,7003,260
2023-02-033,2853,2903,2603,270216,6003,270
2023-02-023,3153,3453,2903,300257,9003,300
2023-02-013,3353,3553,3053,305237,9003,305
2023-01-313,3203,3303,2903,310250,1003,310
2023-01-303,2853,3153,2853,315140,3003,315
2023-01-273,3003,3103,2853,28587,4003,285
2023-01-263,3053,3053,2853,290149,5003,290
2023-01-253,2703,3053,2553,285229,0003,285
2023-01-243,3253,3353,2803,285226,1003,285
2023-01-233,3003,3303,2953,315177,7003,315
2023-01-203,2903,3303,2853,295192,7003,295
2023-01-193,2653,2903,2603,285113,9003,285
2023-01-183,2403,2953,2403,260179,9003,260
2023-01-173,2703,2753,2403,240150,0003,240
2023-01-163,2453,2953,2303,260189,5003,260
2023-01-133,2553,2753,2153,225221,5003,225
2023-01-123,2503,2703,2353,250200,1003,250
2023-01-113,2553,2953,2503,255216,7003,255
2023-01-103,2653,3053,2403,245178,3003,245
2023-01-063,2653,2703,2403,250159,1003,250
2023-01-053,2253,2753,2203,270229,9003,270
2023-01-043,3003,3003,2153,245299,6003,245

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