1. HOME >
  2. 株価時系列 >
  3. 7550 >
  4. 2019年

7550 (株)ゼンショーホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4862,4862,4622,469273,8002,469
2019-12-272,4852,4982,4822,494178,5002,494
2019-12-262,4692,4852,4662,485290,3002,485
2019-12-252,4632,4672,4532,460146,0002,460
2019-12-242,4512,4652,4462,462198,1002,462
2019-12-232,4432,4542,4342,447157,8002,447
2019-12-202,4242,4532,4172,453316,5002,453
2019-12-192,4382,4462,4152,420166,5002,420
2019-12-182,4452,4522,4262,440233,0002,440
2019-12-172,4412,4442,4212,444220,5002,444
2019-12-162,4432,4742,4402,440281,1002,440
2019-12-132,4782,4792,4362,442520,0002,442
2019-12-122,4702,4772,4622,464252,2002,464
2019-12-112,4572,4752,4552,465272,9002,465
2019-12-102,4392,4722,4332,459297,3002,459
2019-12-092,4432,4582,4382,452270,0002,452
2019-12-062,4552,4612,4232,435482,0002,435
2019-12-052,4922,4922,4482,471475,7002,471
2019-12-042,4932,5042,4832,495261,5002,495
2019-12-032,4992,5162,4852,499345,0002,499
2019-12-022,5022,5272,5022,514220,6002,514
2019-11-292,5172,5282,4972,498214,6002,498
2019-11-282,5372,5412,5112,520179,2002,520
2019-11-272,5182,5492,5172,534272,1002,534
2019-11-262,5262,5322,5042,504335,8002,504
2019-11-252,5452,5492,5192,522209,8002,522
2019-11-222,5442,5532,5312,534171,8002,534
2019-11-212,5332,5482,5122,548214,1002,548
2019-11-202,5392,5402,5182,529213,3002,529
2019-11-192,5262,5502,5252,531199,5002,531
2019-11-182,5502,5522,5192,528298,8002,528
2019-11-152,5282,5842,5272,561462,3002,561
2019-11-142,5262,5552,5112,518381,3002,518
2019-11-132,5202,5522,5002,549482,3002,549
2019-11-122,4792,5462,4722,539707,8002,539
2019-11-112,4202,4702,4152,470546,4002,470
2019-11-082,4102,4542,3792,426959,9002,426
2019-11-072,3452,4262,3452,4201,474,3002,420
2019-11-062,3182,3192,2902,296325,9002,296
2019-11-052,3042,3152,2872,309413,1002,309
2019-11-012,2872,3032,2732,295258,8002,295
2019-10-312,2972,3162,2902,293268,4002,293
2019-10-302,2902,3022,2712,287409,9002,287
2019-10-292,2932,3182,2882,293306,5002,293
2019-10-282,3002,3002,2872,298179,1002,298
2019-10-252,3112,3112,2872,292233,4002,292
2019-10-242,3052,3222,2852,285388,2002,285
2019-10-232,2802,2912,2542,289422,2002,289
2019-10-212,2932,3052,2832,283328,6002,283
2019-10-182,3332,3402,2842,287599,0002,287
2019-10-172,3702,3892,3322,332394,4002,332
2019-10-162,3792,3962,3612,368284,9002,368
2019-10-152,3912,4092,3622,370411,3002,370
2019-10-112,3902,3982,3342,355556,9002,355
2019-10-102,4742,4772,3912,392499,2002,392
2019-10-092,4812,4932,4612,474308,2002,474
2019-10-082,4982,5152,4822,493287,3002,493
2019-10-072,4742,5092,4732,509523,1002,509
2019-10-042,4442,4702,4362,467280,2002,467
2019-10-032,4222,4662,4102,460542,5002,460
2019-10-022,3662,4532,3662,450898,1002,450
2019-10-012,3442,3862,3422,370381,2002,370
2019-09-302,3502,3682,3262,330481,8002,330
2019-09-272,3802,3992,3452,3711,262,4002,371
2019-09-262,4632,4662,3952,3993,129,9002,399
2019-09-252,4752,4902,4432,4511,838,6002,451
2019-09-242,4772,5152,4642,4772,045,9002,477
2019-09-202,5012,5122,4732,4731,141,5002,473
2019-09-192,4612,5092,4572,501789,8002,501
2019-09-182,4452,4712,4332,455623,4002,455
2019-09-172,4502,4582,4322,443760,7002,443
2019-09-132,4432,4512,4132,447657,8002,447
2019-09-122,4292,4672,4262,443624,8002,443
2019-09-112,3852,4182,3762,403700,0002,403
2019-09-102,4132,4212,3892,396494,4002,396
2019-09-092,3762,4142,3742,409414,3002,409
2019-09-062,3932,3972,3682,369446,0002,369
2019-09-052,3992,4122,3902,400411,0002,400
2019-09-042,4042,4192,3932,394349,8002,394
2019-09-032,3852,4292,3812,422439,4002,422
2019-09-022,4002,4092,3832,383318,6002,383
2019-08-302,3762,4112,3662,408351,4002,408
2019-08-292,3722,3812,3532,360269,6002,360
2019-08-282,4112,4322,3772,386315,9002,386
2019-08-272,3802,4042,3682,395243,3002,395
2019-08-262,3402,3692,3332,361296,7002,361
2019-08-232,3602,3842,3562,381242,5002,381
2019-08-222,3512,3572,3292,351189,5002,351
2019-08-212,3382,3522,3262,345249,3002,345
2019-08-202,3522,3542,3312,340357,1002,340
2019-08-192,4022,4112,3702,379169,8002,379
2019-08-162,3872,4242,3772,393268,6002,393
2019-08-152,3722,3942,3682,384241,6002,384
2019-08-142,4462,4462,4152,425286,0002,425
2019-08-132,4302,4382,4052,433290,7002,433
2019-08-092,4502,4882,4202,451533,4002,451
2019-08-082,3372,4602,3172,4581,099,5002,458
2019-08-072,3462,4162,2742,306988,2002,306
2019-08-062,2452,2812,2202,276475,4002,276
2019-08-052,2962,3262,2722,297471,7002,297
2019-08-022,3282,3402,2842,297452,4002,297
2019-08-012,3272,3562,3192,356191,6002,356
2019-07-312,3452,3592,3232,347236,8002,347
2019-07-302,3492,3692,3122,368398,6002,368
2019-07-292,3622,3852,3342,334660,8002,334
2019-07-262,3392,3682,3332,353265,9002,353
2019-07-252,3192,3442,3092,340206,1002,340
2019-07-242,3152,3232,3052,319202,2002,319
2019-07-232,2982,3292,2922,317185,7002,317
2019-07-222,3052,3102,2852,288171,4002,288
2019-07-192,2722,3372,2622,315391,4002,315
2019-07-182,3012,3092,2672,274288,0002,274
2019-07-172,3082,3202,3032,309241,1002,309
2019-07-162,3152,3202,2822,303218,8002,303
2019-07-122,3252,3302,2942,301164,8002,301
2019-07-112,3132,3322,3012,315260,5002,315
2019-07-102,3112,3162,2852,308258,4002,308
2019-07-092,3122,3472,3112,313301,6002,313
2019-07-082,3372,3442,3102,316270,9002,316
2019-07-052,3312,3402,3072,338323,2002,338
2019-07-042,2842,3252,2832,325332,9002,325
2019-07-032,2712,2792,2602,274257,9002,274
2019-07-022,2152,2662,2122,262367,3002,262
2019-07-012,2092,2152,1952,215276,6002,215
2019-06-282,1732,1932,1692,190296,5002,190
2019-06-272,1542,1772,1482,175236,6002,175
2019-06-262,1342,1622,1002,154349,1002,154
2019-06-252,1232,1612,1202,142266,3002,142
2019-06-242,1152,1172,0952,116279,3002,116
2019-06-212,1582,1612,1152,117478,2002,117
2019-06-202,1152,1622,1122,162400,1002,162
2019-06-192,1322,1402,1122,124425,7002,124
2019-06-182,1702,1852,1262,130326,0002,130
2019-06-172,2132,2172,1772,177339,5002,177
2019-06-142,2272,2322,2022,218280,7002,218
2019-06-132,2462,2522,2042,212399,4002,212
2019-06-122,2652,2682,2512,261194,5002,261
2019-06-112,2502,2702,2482,259201,0002,259
2019-06-102,2642,2652,2322,247209,8002,247
2019-06-072,2592,2592,2282,242209,1002,242
2019-06-062,2442,2692,2372,252211,3002,252
2019-06-052,2252,2502,2092,250243,9002,250
2019-06-042,2162,2202,1762,192343,1002,192
2019-06-032,2402,2462,2042,221332,6002,221
2019-05-312,2962,3002,2542,255339,9002,255
2019-05-302,2982,3042,2812,297228,5002,297
2019-05-292,3012,3232,2852,319342,8002,319
2019-05-282,3152,3422,3112,313395,1002,313
2019-05-272,3152,3272,3022,321251,3002,321
2019-05-242,3132,3352,3052,335329,1002,335
2019-05-232,3152,3422,3122,339283,1002,339
2019-05-222,3742,3762,3342,336295,6002,336
2019-05-212,3672,4032,3612,374421,3002,374
2019-05-202,3002,3552,2932,351466,0002,351
2019-05-172,2812,2932,2672,281422,8002,281
2019-05-162,3152,3162,2482,277587,8002,277
2019-05-152,3532,4092,2832,314707,5002,314
2019-05-142,3122,3242,2932,317454,0002,317
2019-05-132,3752,4022,3212,383419,5002,383
2019-05-102,4252,4442,3762,393418,1002,393
2019-05-092,5032,5082,4252,425334,7002,425
2019-05-082,5112,5282,5112,527238,7002,527
2019-05-072,5152,5552,4972,540481,4002,540
2019-04-262,5002,5132,4772,504282,9002,504
2019-04-252,4722,4922,4622,488260,1002,488
2019-04-242,4942,5042,4552,458278,8002,458
2019-04-232,4472,4792,4412,479259,5002,479
2019-04-222,4122,4482,4082,448271,1002,448
2019-04-192,4022,4382,4002,412274,5002,412
2019-04-182,4142,4252,3982,409264,6002,409
2019-04-172,4242,4332,4132,422298,0002,422
2019-04-162,4282,4552,4282,439243,6002,439
2019-04-152,4602,4732,4382,453242,2002,453
2019-04-122,4312,4522,4242,432233,0002,432
2019-04-112,4182,4292,4042,425175,8002,425
2019-04-102,3802,4182,3732,407244,5002,407
2019-04-092,4312,4372,3962,409351,5002,409
2019-04-082,4502,4632,4342,447235,9002,447
2019-04-052,4722,4862,4422,450276,5002,450
2019-04-042,4502,4812,4212,471391,6002,471
2019-04-032,4872,4922,4282,442570,2002,442
2019-04-022,5912,5912,4862,487469,3002,487
2019-04-012,5762,6082,5692,591374,8002,591
2019-03-292,5502,5642,5312,564319,8002,564
2019-03-282,5802,5812,5322,535379,2002,535
2019-03-272,6122,6192,5732,592957,7002,592
2019-03-262,6112,6432,6102,6211,761,3002,621
2019-03-252,5892,6042,5622,6001,575,3002,600
2019-03-222,6262,6312,6062,613885,5002,613
2019-03-202,6152,6322,6022,614554,3002,614
2019-03-192,6222,6222,5732,608689,9002,608
2019-03-182,6082,6302,6022,627541,7002,627
2019-03-152,5822,6092,5822,601423,1002,601
2019-03-142,6162,6162,5772,586439,0002,586
2019-03-132,6312,6482,5922,616572,7002,616
2019-03-122,6532,6662,6382,649355,5002,649
2019-03-112,6282,6522,6212,647288,0002,647
2019-03-082,6342,6582,6332,642412,7002,642
2019-03-072,6882,7052,6632,669449,8002,669
2019-03-062,6782,6932,6612,683360,8002,683
2019-03-052,6512,6852,6402,678417,6002,678
2019-03-042,6982,7172,6572,660578,9002,660
2019-03-012,6042,6612,6002,661531,4002,661
2019-02-282,5792,6062,5662,586367,3002,586
2019-02-272,5602,5932,5592,578515,3002,578
2019-02-262,5402,5552,5252,553330,4002,553
2019-02-252,5462,5572,5232,543320,8002,543
2019-02-222,5122,5422,5082,529305,2002,529
2019-02-212,5132,5262,5002,519242,5002,519
2019-02-202,5102,5262,4952,508278,6002,508
2019-02-192,4852,5142,4842,503294,4002,503
2019-02-182,4852,4932,4622,480262,4002,480
2019-02-152,4612,4642,4232,457308,1002,457
2019-02-142,4832,5082,4672,477330,9002,477
2019-02-132,4452,5032,4412,482458,9002,482
2019-02-122,4532,4912,4372,453630,9002,453
2019-02-082,3822,4512,3662,4331,192,7002,433
2019-02-072,3692,3692,2922,344886,3002,344
2019-02-062,5562,5562,3272,3451,685,4002,345
2019-02-052,5292,5582,5282,553513,6002,553
2019-02-042,5162,5322,5072,529406,4002,529
2019-02-012,5032,5262,4902,493319,3002,493
2019-01-312,5002,5242,4902,510259,9002,510
2019-01-302,5102,5222,4862,490370,2002,490
2019-01-292,5002,5372,4762,532368,5002,532
2019-01-282,5142,5242,4872,501267,3002,501
2019-01-252,5122,5492,5112,529214,6002,529
2019-01-242,5322,5432,5092,517226,3002,517
2019-01-232,5432,5612,5302,530243,8002,530
2019-01-222,5392,5732,5392,544289,8002,544
2019-01-212,6002,6002,5362,539325,4002,539
2019-01-182,5812,6182,5772,587231,0002,587
2019-01-172,5862,6172,5702,586228,9002,586
2019-01-162,5602,6122,5272,578359,4002,578
2019-01-152,5112,5792,4962,540597,2002,540
2019-01-112,6772,6772,5262,538904,2002,538
2019-01-102,6722,7142,6662,695354,0002,695
2019-01-092,7462,7712,6712,677457,8002,677
2019-01-082,6912,7462,6852,735449,6002,735
2019-01-072,6992,7252,6542,668358,0002,668
2019-01-042,5802,6632,5802,661422,5002,661

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