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 |
---|---|---|---|---|---|---|
2025-02-07 | 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