7550 (株)ゼンショーホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-01 | 8,895 | 9,017 | 8,835 | 9,011 | 321,600 | 9,011 |
| 2025-04-30 | 8,957 | 8,969 | 8,869 | 8,869 | 391,800 | 8,869 |
| 2025-04-28 | 8,810 | 8,918 | 8,760 | 8,880 | 423,500 | 8,880 |
| 2025-04-25 | 8,687 | 8,847 | 8,682 | 8,810 | 550,500 | 8,810 |
| 2025-04-24 | 8,980 | 9,055 | 8,636 | 8,735 | 691,900 | 8,735 |
| 2025-04-23 | 8,896 | 9,044 | 8,890 | 9,044 | 543,100 | 9,044 |
| 2025-04-22 | 9,000 | 9,151 | 8,855 | 8,962 | 627,600 | 8,962 |
| 2025-04-21 | 8,810 | 8,898 | 8,794 | 8,889 | 291,100 | 8,889 |
| 2025-04-18 | 8,760 | 8,838 | 8,691 | 8,808 | 338,600 | 8,808 |
| 2025-04-17 | 8,600 | 8,772 | 8,547 | 8,753 | 534,900 | 8,753 |
| 2025-04-16 | 8,465 | 8,594 | 8,438 | 8,594 | 536,200 | 8,594 |
| 2025-04-15 | 8,275 | 8,467 | 8,260 | 8,420 | 516,300 | 8,420 |
| 2025-04-14 | 8,267 | 8,338 | 8,233 | 8,256 | 372,200 | 8,256 |
| 2025-04-11 | 8,140 | 8,278 | 8,040 | 8,267 | 565,900 | 8,267 |
| 2025-04-10 | 8,045 | 8,199 | 7,836 | 8,199 | 804,500 | 8,199 |
| 2025-04-09 | 7,739 | 7,817 | 7,587 | 7,781 | 649,100 | 7,781 |
| 2025-04-08 | 7,345 | 7,740 | 7,314 | 7,740 | 708,600 | 7,740 |
| 2025-04-07 | 7,261 | 7,462 | 7,169 | 7,195 | 863,100 | 7,195 |
| 2025-04-04 | 7,932 | 8,020 | 7,635 | 7,697 | 999,000 | 7,697 |
| 2025-04-03 | 7,750 | 7,981 | 7,650 | 7,928 | 840,500 | 7,928 |
| 2025-04-02 | 7,875 | 7,949 | 7,826 | 7,894 | 529,300 | 7,894 |
| 2025-04-01 | 8,090 | 8,253 | 7,892 | 7,901 | 1,105,000 | 7,901 |
| 2025-03-31 | 7,929 | 8,199 | 7,831 | 8,051 | 2,462,000 | 8,051 |
| 2025-03-28 | 8,291 | 8,390 | 8,280 | 8,379 | 656,000 | 8,379 |
| 2025-03-27 | 8,269 | 8,369 | 8,256 | 8,350 | 1,374,400 | 8,350 |
| 2025-03-26 | 8,350 | 8,350 | 8,131 | 8,288 | 1,040,000 | 8,288 |
| 2025-03-25 | 8,150 | 8,324 | 8,100 | 8,283 | 1,249,000 | 8,283 |
| 2025-03-24 | 8,226 | 8,274 | 7,918 | 8,088 | 3,554,500 | 8,088 |
| 2025-03-21 | 8,577 | 8,610 | 8,516 | 8,526 | 432,500 | 8,526 |
| 2025-03-19 | 8,570 | 8,594 | 8,515 | 8,544 | 312,400 | 8,544 |
| 2025-03-18 | 8,360 | 8,565 | 8,360 | 8,565 | 452,000 | 8,565 |
| 2025-03-17 | 8,333 | 8,358 | 8,250 | 8,320 | 258,800 | 8,320 |
| 2025-03-14 | 8,264 | 8,378 | 8,210 | 8,331 | 379,400 | 8,331 |
| 2025-03-13 | 8,202 | 8,434 | 8,178 | 8,302 | 722,600 | 8,302 |
| 2025-03-12 | 7,932 | 8,115 | 7,915 | 8,052 | 541,500 | 8,052 |
| 2025-03-11 | 7,817 | 7,860 | 7,786 | 7,850 | 324,200 | 7,850 |
| 2025-03-10 | 7,876 | 7,956 | 7,850 | 7,924 | 242,800 | 7,924 |
| 2025-03-07 | 7,911 | 7,998 | 7,843 | 7,843 | 440,000 | 7,843 |
| 2025-03-06 | 8,020 | 8,055 | 7,970 | 8,055 | 286,500 | 8,055 |
| 2025-03-05 | 8,040 | 8,127 | 8,003 | 8,016 | 410,700 | 8,016 |
| 2025-03-04 | 7,965 | 8,002 | 7,895 | 7,999 | 340,100 | 7,999 |
| 2025-03-03 | 7,635 | 8,008 | 7,635 | 8,003 | 697,200 | 8,003 |
| 2025-02-28 | 7,687 | 7,687 | 7,582 | 7,585 | 423,400 | 7,585 |
| 2025-02-27 | 7,690 | 7,730 | 7,676 | 7,682 | 250,100 | 7,682 |
| 2025-02-26 | 7,605 | 7,709 | 7,596 | 7,690 | 343,500 | 7,690 |
| 2025-02-25 | 7,600 | 7,649 | 7,560 | 7,614 | 496,600 | 7,614 |
| 2025-02-21 | 7,658 | 7,742 | 7,653 | 7,687 | 406,400 | 7,687 |
| 2025-02-20 | 7,787 | 7,800 | 7,621 | 7,657 | 536,900 | 7,657 |
| 2025-02-19 | 7,891 | 7,925 | 7,844 | 7,848 | 395,400 | 7,848 |
| 2025-02-18 | 7,948 | 8,040 | 7,916 | 7,937 | 746,600 | 7,937 |
| 2025-02-17 | 7,881 | 7,949 | 7,760 | 7,825 | 595,000 | 7,825 |
| 2025-02-14 | 7,994 | 8,009 | 7,757 | 7,777 | 1,315,900 | 7,777 |
| 2025-02-13 | 8,030 | 8,096 | 7,822 | 7,963 | 1,970,000 | 7,963 |
| 2025-02-12 | 8,845 | 8,887 | 8,603 | 8,822 | 686,000 | 8,822 |
| 2025-02-10 | 8,871 | 8,914 | 8,775 | 8,832 | 403,700 | 8,832 |
| 2025-02-07 | 8,654 | 8,779 | 8,606 | 8,753 | 277,900 | 8,753 |
| 2025-02-06 | 8,600 | 8,767 | 8,600 | 8,654 | 391,900 | 8,654 |
| 2025-02-05 | 8,580 | 8,600 | 8,480 | 8,508 | 178,400 | 8,508 |
| 2025-02-04 | 8,611 | 8,695 | 8,517 | 8,579 | 284,300 | 8,579 |
| 2025-02-03 | 8,535 | 8,571 | 8,452 | 8,516 | 292,600 | 8,516 |
| 2025-01-31 | 8,669 | 8,669 | 8,535 | 8,587 | 269,200 | 8,587 |
| 2025-01-30 | 8,580 | 8,676 | 8,549 | 8,632 | 222,000 | 8,632 |
| 2025-01-29 | 8,583 | 8,605 | 8,446 | 8,605 | 397,600 | 8,605 |
| 2025-01-28 | 8,600 | 8,682 | 8,581 | 8,627 | 198,200 | 8,627 |
| 2025-01-27 | 8,680 | 8,726 | 8,578 | 8,614 | 262,300 | 8,614 |
| 2025-01-24 | 8,660 | 8,713 | 8,574 | 8,665 | 375,400 | 8,665 |
| 2025-01-23 | 8,397 | 8,570 | 8,389 | 8,541 | 323,200 | 8,541 |
| 2025-01-22 | 8,488 | 8,500 | 8,379 | 8,389 | 310,000 | 8,389 |
| 2025-01-21 | 8,448 | 8,536 | 8,399 | 8,520 | 259,300 | 8,520 |
| 2025-01-20 | 8,377 | 8,435 | 8,322 | 8,423 | 206,700 | 8,423 |
| 2025-01-17 | 8,449 | 8,449 | 8,290 | 8,377 | 272,100 | 8,377 |
| 2025-01-16 | 8,530 | 8,547 | 8,460 | 8,463 | 216,500 | 8,463 |
| 2025-01-15 | 8,450 | 8,524 | 8,405 | 8,448 | 253,500 | 8,448 |
| 2025-01-14 | 8,525 | 8,526 | 8,348 | 8,412 | 440,400 | 8,412 |
| 2025-01-10 | 8,700 | 8,709 | 8,552 | 8,567 | 384,900 | 8,567 |
| 2025-01-09 | 8,750 | 8,752 | 8,668 | 8,675 | 331,700 | 8,675 |
| 2025-01-08 | 8,810 | 8,832 | 8,687 | 8,787 | 381,200 | 8,787 |
| 2025-01-07 | 8,791 | 8,922 | 8,786 | 8,849 | 261,200 | 8,849 |
| 2025-01-06 | 9,000 | 9,015 | 8,819 | 8,819 | 320,800 | 8,819 |
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