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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 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