7550 (株)ゼンショーホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,714	2,720	2,702	2,704	120,200	2,704
2021-12-29	2,692	2,731	2,688	2,727	205,700	2,727
2021-12-28	2,685	2,703	2,675	2,703	215,500	2,703
2021-12-27	2,679	2,686	2,664	2,667	137,100	2,667
2021-12-24	2,692	2,700	2,670	2,685	146,800	2,685
2021-12-23	2,696	2,709	2,684	2,692	138,600	2,692
2021-12-22	2,681	2,696	2,671	2,684	214,600	2,684
2021-12-21	2,680	2,690	2,645	2,661	191,000	2,661
2021-12-20	2,659	2,695	2,639	2,647	344,700	2,647
2021-12-17	2,668	2,679	2,653	2,663	216,800	2,663
2021-12-16	2,678	2,688	2,651	2,676	252,700	2,676
2021-12-15	2,663	2,696	2,659	2,684	151,400	2,684
2021-12-14	2,671	2,687	2,658	2,677	206,000	2,677
2021-12-13	2,699	2,708	2,686	2,698	205,700	2,698
2021-12-10	2,670	2,684	2,656	2,674	201,100	2,674
2021-12-09	2,672	2,687	2,662	2,671	149,900	2,671
2021-12-08	2,686	2,689	2,670	2,671	188,800	2,671
2021-12-07	2,643	2,687	2,626	2,687	231,100	2,687
2021-12-06	2,629	2,649	2,613	2,616	214,600	2,616
2021-12-03	2,575	2,622	2,568	2,619	230,800	2,619
2021-12-02	2,565	2,593	2,556	2,556	268,600	2,556
2021-12-01	2,570	2,609	2,549	2,583	310,900	2,583
2021-11-30	2,610	2,645	2,581	2,581	383,600	2,581
2021-11-29	2,616	2,629	2,576	2,585	387,100	2,585
2021-11-26	2,709	2,713	2,648	2,655	249,900	2,655
2021-11-25	2,681	2,713	2,672	2,704	180,800	2,704
2021-11-24	2,700	2,739	2,678	2,682	275,200	2,682
2021-11-22	2,657	2,700	2,650	2,688	180,200	2,688
2021-11-19	2,720	2,722	2,666	2,676	284,100	2,676
2021-11-18	2,719	2,747	2,710	2,721	351,300	2,721
2021-11-17	2,744	2,777	2,719	2,728	579,300	2,728
2021-11-16	2,644	2,687	2,630	2,678	257,400	2,678
2021-11-15	2,640	2,664	2,626	2,636	332,800	2,636
2021-11-12	2,663	2,687	2,638	2,642	241,300	2,642
2021-11-11	2,655	2,676	2,647	2,663	198,100	2,663
2021-11-10	2,693	2,702	2,656	2,670	188,000	2,670
2021-11-09	2,727	2,739	2,687	2,688	227,000	2,688
2021-11-08	2,733	2,759	2,724	2,737	472,800	2,737
2021-11-05	2,653	2,713	2,653	2,713	504,100	2,713
2021-11-04	2,682	2,683	2,629	2,644	362,800	2,644
2021-11-02	2,669	2,680	2,658	2,670	279,300	2,670
2021-11-01	2,650	2,665	2,636	2,664	300,000	2,664
2021-10-29	2,616	2,638	2,599	2,628	290,300	2,628
2021-10-28	2,606	2,655	2,600	2,640	1,336,000	2,640
2021-10-27	2,596	2,606	2,570	2,603	379,200	2,603
2021-10-26	2,600	2,616	2,596	2,607	297,000	2,607
2021-10-25	2,613	2,621	2,588	2,597	311,500	2,597
2021-10-22	2,601	2,642	2,593	2,621	261,300	2,621
2021-10-21	2,642	2,665	2,618	2,623	333,100	2,623
2021-10-20	2,651	2,686	2,647	2,663	275,100	2,663
2021-10-19	2,680	2,689	2,639	2,660	241,500	2,660
2021-10-18	2,690	2,706	2,656	2,676	328,700	2,676
2021-10-15	2,630	2,684	2,622	2,679	533,600	2,679
2021-10-14	2,556	2,619	2,528	2,619	518,600	2,619
2021-10-13	2,594	2,618	2,566	2,566	417,700	2,566
2021-10-12	2,642	2,645	2,603	2,608	334,000	2,608
2021-10-11	2,601	2,657	2,598	2,654	335,900	2,654
2021-10-08	2,566	2,632	2,566	2,611	658,400	2,611
2021-10-07	2,664	2,664	2,566	2,566	853,700	2,566
2021-10-06	2,727	2,738	2,656	2,666	505,000	2,666
2021-10-05	2,700	2,722	2,682	2,713	463,400	2,713
2021-10-04	2,736	2,748	2,706	2,722	402,500	2,722
2021-10-01	2,754	2,763	2,675	2,700	706,900	2,700
2021-09-30	2,727	2,784	2,722	2,776	798,600	2,776
2021-09-29	2,725	2,743	2,697	2,721	1,629,200	2,721
2021-09-28	2,801	2,821	2,756	2,772	2,736,000	2,772
2021-09-27	2,809	2,845	2,792	2,796	2,302,000	2,796
2021-09-24	2,792	2,813	2,777	2,807	1,478,500	2,807
2021-09-22	2,810	2,816	2,745	2,745	1,167,300	2,745
2021-09-21	2,780	2,828	2,772	2,822	959,900	2,822
2021-09-17	2,823	2,826	2,803	2,814	1,185,600	2,814
2021-09-16	2,842	2,859	2,796	2,810	826,000	2,810
2021-09-15	2,868	2,871	2,823	2,830	653,500	2,830
2021-09-14	2,885	2,895	2,865	2,888	456,500	2,888
2021-09-13	2,836	2,882	2,816	2,882	613,700	2,882
2021-09-10	2,840	2,866	2,833	2,846	838,200	2,846
2021-09-09	2,797	2,833	2,797	2,833	475,200	2,833
2021-09-08	2,807	2,831	2,792	2,805	464,800	2,805
2021-09-07	2,777	2,813	2,771	2,807	565,100	2,807
2021-09-06	2,785	2,793	2,755	2,775	407,800	2,775
2021-09-03	2,780	2,786	2,763	2,771	492,800	2,771
2021-09-02	2,772	2,782	2,743	2,771	341,100	2,771
2021-09-01	2,730	2,784	2,729	2,772	376,100	2,772
2021-08-31	2,734	2,742	2,716	2,725	371,700	2,725
2021-08-30	2,731	2,765	2,726	2,748	397,000	2,748
2021-08-27	2,743	2,743	2,714	2,720	408,200	2,720
2021-08-26	2,767	2,783	2,759	2,772	164,300	2,772
2021-08-25	2,790	2,802	2,767	2,767	178,500	2,767
2021-08-24	2,804	2,821	2,782	2,793	252,900	2,793
2021-08-23	2,797	2,817	2,785	2,810	244,200	2,810
2021-08-20	2,772	2,807	2,762	2,773	240,700	2,773
2021-08-19	2,759	2,792	2,752	2,765	214,600	2,765
2021-08-18	2,740	2,784	2,740	2,769	257,200	2,769
2021-08-17	2,719	2,771	2,703	2,739	336,600	2,739
2021-08-16	2,760	2,768	2,688	2,701	642,000	2,701
2021-08-13	2,800	2,813	2,784	2,810	356,300	2,810
2021-08-12	2,771	2,787	2,766	2,774	198,900	2,774
2021-08-11	2,743	2,763	2,738	2,750	167,600	2,750
2021-08-10	2,695	2,753	2,695	2,733	204,300	2,733
2021-08-06	2,715	2,723	2,690	2,691	174,300	2,691
2021-08-05	2,685	2,719	2,682	2,701	187,000	2,701
2021-08-04	2,740	2,740	2,691	2,698	347,500	2,698
2021-08-03	2,796	2,796	2,748	2,752	190,200	2,752
2021-08-02	2,794	2,818	2,776	2,808	192,700	2,808
2021-07-30	2,778	2,781	2,761	2,774	144,800	2,774
2021-07-29	2,790	2,800	2,780	2,790	171,800	2,790
2021-07-28	2,763	2,799	2,758	2,799	114,100	2,799
2021-07-27	2,745	2,790	2,740	2,786	157,900	2,786
2021-07-26	2,777	2,783	2,730	2,734	175,600	2,734
2021-07-21	2,768	2,776	2,732	2,735	202,300	2,735
2021-07-20	2,721	2,740	2,713	2,727	235,200	2,727
2021-07-19	2,775	2,777	2,747	2,752	179,100	2,752
2021-07-16	2,784	2,812	2,773	2,793	127,100	2,793
2021-07-15	2,802	2,819	2,792	2,792	159,600	2,792
2021-07-14	2,814	2,840	2,804	2,809	130,900	2,809
2021-07-13	2,845	2,857	2,812	2,821	163,400	2,821
2021-07-12	2,834	2,852	2,809	2,820	238,200	2,820
2021-07-09	2,784	2,794	2,745	2,784	426,800	2,784
2021-07-08	2,823	2,848	2,820	2,820	215,500	2,820
2021-07-07	2,849	2,875	2,834	2,849	173,000	2,849
2021-07-06	2,881	2,891	2,867	2,867	146,300	2,867
2021-07-05	2,870	2,880	2,857	2,861	138,600	2,861
2021-07-02	2,860	2,883	2,860	2,876	160,500	2,876
2021-07-01	2,841	2,872	2,830	2,859	168,400	2,859
2021-06-30	2,841	2,863	2,841	2,853	229,600	2,853
2021-06-29	2,854	2,868	2,838	2,852	204,500	2,852
2021-06-28	2,898	2,905	2,870	2,878	218,500	2,878
2021-06-25	2,846	2,920	2,846	2,904	434,200	2,904
2021-06-24	2,838	2,863	2,830	2,840	209,600	2,840
2021-06-23	2,782	2,888	2,775	2,858	659,400	2,858
2021-06-22	2,770	2,780	2,736	2,752	213,900	2,752
2021-06-21	2,709	2,731	2,692	2,727	267,300	2,727
2021-06-18	2,736	2,751	2,705	2,734	315,400	2,734
2021-06-17	2,736	2,747	2,718	2,736	222,100	2,736
2021-06-16	2,763	2,775	2,736	2,740	265,300	2,740
2021-06-15	2,780	2,791	2,750	2,779	170,300	2,779
2021-06-14	2,823	2,835	2,774	2,784	150,200	2,784
2021-06-11	2,813	2,825	2,796	2,800	283,000	2,800
2021-06-10	2,814	2,820	2,786	2,806	198,600	2,806
2021-06-09	2,780	2,826	2,780	2,814	247,100	2,814
2021-06-08	2,722	2,770	2,720	2,770	190,000	2,770
2021-06-07	2,743	2,751	2,706	2,715	263,000	2,715
2021-06-04	2,706	2,731	2,699	2,723	172,900	2,723
2021-06-03	2,690	2,724	2,690	2,724	251,000	2,724
2021-06-02	2,717	2,728	2,682	2,719	254,500	2,719
2021-06-01	2,748	2,749	2,708	2,722	128,800	2,722
2021-05-31	2,750	2,787	2,722	2,729	211,600	2,729
2021-05-28	2,730	2,763	2,730	2,750	228,000	2,750
2021-05-27	2,750	2,754	2,693	2,693	381,100	2,693
2021-05-26	2,747	2,763	2,734	2,757	190,100	2,757
2021-05-25	2,768	2,775	2,742	2,754	215,000	2,754
2021-05-24	2,757	2,782	2,756	2,761	191,500	2,761
2021-05-21	2,755	2,804	2,727	2,775	348,900	2,775
2021-05-20	2,824	2,827	2,796	2,805	196,700	2,805
2021-05-19	2,816	2,838	2,800	2,836	188,100	2,836
2021-05-18	2,845	2,850	2,802	2,830	231,500	2,830
2021-05-17	2,776	2,843	2,776	2,840	279,600	2,840
2021-05-14	2,713	2,761	2,710	2,739	245,200	2,739
2021-05-13	2,730	2,748	2,666	2,666	347,700	2,666
2021-05-12	2,771	2,795	2,731	2,749	258,900	2,749
2021-05-11	2,825	2,846	2,775	2,779	234,600	2,779
2021-05-10	2,811	2,828	2,802	2,823	137,600	2,823
2021-05-07	2,764	2,808	2,747	2,808	184,900	2,808
2021-05-06	2,750	2,787	2,743	2,751	229,200	2,751
2021-04-30	2,783	2,788	2,737	2,740	302,800	2,740
2021-04-28	2,780	2,800	2,776	2,785	140,900	2,785
2021-04-27	2,781	2,801	2,770	2,783	167,800	2,783
2021-04-26	2,818	2,820	2,784	2,790	129,600	2,790
2021-04-23	2,793	2,818	2,787	2,802	126,000	2,802
2021-04-22	2,815	2,835	2,786	2,798	198,400	2,798
2021-04-21	2,789	2,812	2,773	2,799	250,900	2,799
2021-04-20	2,825	2,838	2,807	2,828	185,800	2,828
2021-04-19	2,896	2,910	2,821	2,833	244,400	2,833
2021-04-16	2,863	2,902	2,828	2,898	248,000	2,898
2021-04-15	2,852	2,867	2,848	2,852	181,600	2,852
2021-04-14	2,891	2,904	2,843	2,850	251,800	2,850
2021-04-13	2,919	2,926	2,889	2,889	221,600	2,889
2021-04-12	2,940	2,944	2,917	2,920	130,900	2,920
2021-04-09	2,926	2,972	2,921	2,941	229,300	2,941
2021-04-08	2,962	2,966	2,901	2,909	372,700	2,909
2021-04-07	2,985	3,005	2,967	3,005	353,700	3,005
2021-04-06	2,981	2,996	2,952	2,973	318,200	2,973
2021-04-05	2,939	2,966	2,930	2,966	280,100	2,966
2021-04-02	2,899	2,944	2,892	2,934	526,600	2,934
2021-04-01	2,823	2,855	2,799	2,849	466,500	2,849
2021-03-31	2,859	2,898	2,831	2,831	339,300	2,831
2021-03-30	2,931	2,965	2,858	2,862	1,197,800	2,862
2021-03-29	2,959	2,986	2,933	2,959	1,977,300	2,959
2021-03-26	2,980	2,980	2,945	2,969	1,232,700	2,969
2021-03-25	2,925	2,983	2,907	2,938	1,051,800	2,938
2021-03-24	2,958	2,959	2,867	2,896	674,900	2,896
2021-03-23	3,050	3,060	2,955	2,955	689,500	2,955
2021-03-22	3,050	3,065	3,025	3,050	627,900	3,050
2021-03-19	3,040	3,060	3,010	3,040	816,100	3,040
2021-03-18	3,085	3,125	3,035	3,060	647,200	3,060
2021-03-17	2,996	3,090	2,987	3,090	624,800	3,090
2021-03-16	2,970	2,997	2,962	2,989	340,300	2,989
2021-03-15	2,925	2,984	2,923	2,984	533,600	2,984
2021-03-12	2,908	2,909	2,869	2,909	483,600	2,909
2021-03-11	2,892	2,921	2,876	2,897	381,700	2,897
2021-03-10	2,905	2,905	2,863	2,883	434,400	2,883
2021-03-09	2,816	2,907	2,809	2,907	601,200	2,907
2021-03-08	2,797	2,815	2,780	2,785	385,100	2,785
2021-03-05	2,780	2,787	2,705	2,781	626,800	2,781
2021-03-04	2,800	2,800	2,756	2,787	468,100	2,787
2021-03-03	2,825	2,856	2,806	2,829	289,400	2,829
2021-03-02	2,838	2,840	2,787	2,811	415,800	2,811
2021-03-01	2,850	2,855	2,795	2,834	481,200	2,834
2021-02-26	2,857	2,878	2,835	2,837	343,200	2,837
2021-02-25	2,899	2,899	2,867	2,878	220,700	2,878
2021-02-24	2,877	2,893	2,860	2,867	285,400	2,867
2021-02-22	2,875	2,898	2,862	2,885	234,400	2,885
2021-02-19	2,878	2,899	2,824	2,845	314,500	2,845
2021-02-18	2,901	2,901	2,870	2,870	247,000	2,870
2021-02-17	2,900	2,914	2,892	2,902	190,900	2,902
2021-02-16	2,910	2,919	2,885	2,900	208,700	2,900
2021-02-15	2,916	2,923	2,896	2,914	224,900	2,914
2021-02-12	2,869	2,905	2,860	2,905	322,900	2,905
2021-02-10	2,859	2,881	2,829	2,855	375,900	2,855
2021-02-09	2,896	2,902	2,861	2,874	274,100	2,874
2021-02-08	2,891	2,928	2,886	2,901	354,900	2,901
2021-02-05	2,925	2,947	2,902	2,913	301,500	2,913
2021-02-04	2,940	2,947	2,887	2,891	190,300	2,891
2021-02-03	2,940	2,959	2,931	2,936	201,400	2,936
2021-02-02	2,910	2,939	2,884	2,939	240,100	2,939
2021-02-01	2,853	2,907	2,843	2,895	245,200	2,895
2021-01-29	2,924	2,929	2,881	2,889	274,500	2,889
2021-01-28	2,901	2,939	2,888	2,914	1,463,700	2,914
2021-01-27	2,955	3,010	2,915	2,918	549,100	2,918
2021-01-26	2,882	2,939	2,871	2,930	478,900	2,930
2021-01-25	2,832	2,893	2,828	2,892	272,500	2,892
2021-01-22	2,820	2,848	2,807	2,828	251,800	2,828
2021-01-21	2,872	2,899	2,827	2,830	326,700	2,830
2021-01-20	2,813	2,852	2,802	2,846	349,700	2,846
2021-01-19	2,752	2,824	2,740	2,821	419,800	2,821
2021-01-18	2,757	2,784	2,731	2,736	217,300	2,736
2021-01-15	2,770	2,794	2,763	2,779	348,000	2,779
2021-01-14	2,685	2,771	2,684	2,766	418,400	2,766
2021-01-13	2,668	2,723	2,661	2,694	291,300	2,694
2021-01-12	2,655	2,665	2,633	2,665	375,400	2,665
2021-01-08	2,630	2,646	2,612	2,640	311,000	2,640
2021-01-07	2,634	2,656	2,618	2,641	358,400	2,641
2021-01-06	2,592	2,612	2,576	2,609	284,400	2,609
2021-01-05	2,600	2,615	2,594	2,597	336,200	2,597
2021-01-04	2,675	2,678	2,587	2,612	383,000	2,612

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

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

7550 (株)ゼンショーホールディングス の時系列データ [2021年度]

7550 (株)ゼンショーホールディングスの時系列データ [2021年度]