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
2025-02-078,6548,7798,6068,753277,9008,753
2025-02-068,6008,7678,6008,654391,9008,654
2025-02-058,5808,6008,4808,508178,4008,508
2025-02-048,6118,6958,5178,579284,3008,579
2025-02-038,5358,5718,4528,516292,6008,516
2025-01-318,6698,6698,5358,587269,2008,587
2025-01-308,5808,6768,5498,632222,0008,632
2025-01-298,5838,6058,4468,605397,6008,605
2025-01-288,6008,6828,5818,627198,2008,627
2025-01-278,6808,7268,5788,614262,3008,614
2025-01-248,6608,7138,5748,665375,4008,665
2025-01-238,3978,5708,3898,541323,2008,541
2025-01-228,4888,5008,3798,389310,0008,389
2025-01-218,4488,5368,3998,520259,3008,520
2025-01-208,3778,4358,3228,423206,7008,423
2025-01-178,4498,4498,2908,377272,1008,377
2025-01-168,5308,5478,4608,463216,5008,463
2025-01-158,4508,5248,4058,448253,5008,448
2025-01-148,5258,5268,3488,412440,4008,412
2025-01-108,7008,7098,5528,567384,9008,567
2025-01-098,7508,7528,6688,675331,7008,675
2025-01-088,8108,8328,6878,787381,2008,787
2025-01-078,7918,9228,7868,849261,2008,849
2025-01-069,0009,0158,8198,819320,8008,819

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