[7550 東証1部] ゼンショーホールディングス 日足 時系列データ

[7550 東証1部] ゼンショーホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121960.001965.001948.001949.00421800824998200
2017-12-111952.001962.001938.001954.00446200870788200
2017-12-081923.001947.001923.001941.006799001317105200
2017-12-071900.001926.001899.001923.006410001229920600
2017-12-061900.001904.001888.001892.005895001117121500
2017-12-051897.001904.001893.001901.00395900751781900
2017-12-041904.001905.001896.001897.00489000929442200
2017-12-011913.001914.001885.001894.006854001300169000
2017-11-301889.001900.001882.001900.006132001160913200
2017-11-291874.001888.001869.001886.00450700847675800
2017-11-281863.001874.001853.001871.00475600887730800
2017-11-271864.001866.001846.001863.006252001161631300
2017-11-241836.001856.001823.001847.009853001813278500
2017-11-221937.001939.001836.001836.0024907004643072600
2017-11-211822.001831.001817.001824.00517500944269700
2017-11-201829.001831.001811.001822.005920001078220400
2017-11-171855.001856.001825.001829.008216001506564900
2017-11-161822.001850.001819.001838.007032001292693400
2017-11-151869.001869.001818.001822.0012435002285173800
2017-11-141898.001910.001880.001882.0013171002490855200
2017-11-131989.001990.001892.001904.0024169004624269800
2017-11-102010.002027.002006.002011.006230001253385400
2017-11-092050.002070.002010.002028.0013494002742737300
2017-11-082119.002126.001996.002029.0014438002956798400
2017-11-072128.002131.002116.002131.00215000457086900
2017-11-062131.002145.002127.002138.00223300477444500
2017-11-022131.002145.002120.002140.00292800625272500
2017-11-012120.002133.002117.002130.00456800970582400
2017-10-312100.002106.002088.002101.00241300506413900
2017-10-302089.002114.002086.002107.004971001045336400
2017-10-272082.002091.002077.002089.00263500549740600
2017-10-262072.002079.002064.002068.00234700486044200
2017-10-252090.002093.002067.002072.00242300503261900
2017-10-242071.002090.002071.002089.00241000502126700
2017-10-232070.002086.002068.002082.00253200526013600
2017-10-202057.002076.002055.002064.00322500665590500
2017-10-192077.002078.002056.002058.00306200631978600
2017-10-182096.002103.002073.002077.00240100500656900
2017-10-172100.002104.002089.002093.00197800414221200
2017-10-162093.002113.002091.002097.00402300845527200
2017-10-132083.002092.002082.002091.00236000492897900
2017-10-122079.002095.002079.002086.004996001043176400
2017-10-112066.002075.002062.002071.00175500362940600
2017-10-102047.002079.002047.002075.005897001220125100
2017-10-062053.002055.002034.002036.00254100518821800
2017-10-052040.002059.002037.002053.00340400698246900
2017-10-042053.002053.002040.002042.00297400608475500
2017-10-032053.002072.002048.002053.006102001256253100
2017-10-022031.002054.002026.002045.00472500965139900
2017-09-292019.002036.002015.002031.00436500884691000
2017-09-282010.002021.001997.002019.005508001107128400
2017-09-272055.002056.002003.002008.0020835004227780200
2017-09-262071.002087.002065.002085.0017937003723199800
2017-09-252050.002072.002046.002069.009878002032486200
2017-09-222049.002052.002032.002040.009339001907061000
2017-09-212051.002056.002030.002051.0022476004606023600
2017-09-202064.002071.002044.002050.009814002018894400
2017-09-192066.002069.002053.002069.005050001042150600
2017-09-152051.002060.002044.002058.006854001407120000
2017-09-142080.002081.002058.002061.00420100869300100
2017-09-132078.002084.002073.002076.00395500822134200
2017-09-122064.002070.002055.002069.00389400804056800
2017-09-112060.002060.002046.002050.00475700977215000
2017-09-082046.002049.002034.002038.00358100730675800
2017-09-072046.002055.002042.002049.00335500687107300
2017-09-062023.002044.002003.002041.005961001207779000
2017-09-052064.002066.002024.002028.005138001047401600
2017-09-042080.002080.002046.002054.007393001524826400
2017-09-012093.002104.002070.002075.00461000958787800
2017-08-312085.002090.002081.002087.00301200628161100
2017-08-302080.002086.002070.002081.00282700587466500
2017-08-292086.002094.002063.002068.006245001293838900
2017-08-282090.002096.002083.002093.00329000687569600
2017-08-252070.002078.002061.002077.00285700591540200
2017-08-242071.002071.002050.002063.00470400970419500
2017-08-232109.002109.002077.002079.00363200757584000
2017-08-222113.002129.002093.002100.00286400603530300
2017-08-212093.002117.002092.002112.00207900438155100
2017-08-182091.002099.002085.002089.00255700534671700
2017-08-172120.002130.002104.002105.00296500626213600
2017-08-162135.002135.002122.002122.00207800441830400
2017-08-152145.002157.002128.002135.00350600750079500
2017-08-142167.002183.002143.002145.004919001062553000
2017-08-102150.002178.002143.002177.005516001193654000
2017-08-092100.002176.002099.002157.0012244002631702100
2017-08-082090.002097.002075.002076.00314200655375200
2017-08-072077.002087.002068.002083.00328700683127500
2017-08-042041.002071.002040.002067.00339600698407200
2017-08-032041.002055.002038.002044.00256700525007900
2017-08-022035.002048.002029.002042.00350300714031900
2017-08-012000.002019.001999.002019.00263900530822600
2017-07-312004.002016.001994.001995.00433200867217000
2017-07-281996.002007.001994.002005.00213400427151800
2017-07-271991.002008.001986.001994.00401700801703400
2017-07-262027.002028.001997.002000.007291001464088900
2017-07-252034.002036.002026.002029.00159100323113200
2017-07-242021.002039.002014.002038.00308800625767100
2017-07-212035.002035.002014.002029.00296000598955500
2017-07-202030.002042.002028.002040.00190400387847000
2017-07-192018.002030.002018.002024.00188500381755300
2017-07-182025.002030.002011.002019.00215800435681000
2017-07-142038.002042.002021.002025.00287900584354100
2017-07-132037.002040.002030.002033.00174200354277000
2017-07-122046.002047.002028.002029.00184300375191800
2017-07-112035.002042.002024.002041.00252500513448000
2017-07-102019.002041.002017.002035.00289800588928900
2017-07-072016.002022.002002.002002.00343200688833600
2017-07-062020.002028.002015.002021.00175200354274900
2017-07-052023.002026.002010.002024.00245600495654700
2017-07-042053.002053.002020.002025.00269200546942800
2017-07-032049.002051.002038.002042.00239100488940300
2017-06-302051.002056.002033.002039.00339400691995000
2017-06-292047.002077.002041.002072.00322200665044900
2017-06-282061.002061.002036.002038.00462900947585600
2017-06-272095.002098.002068.002071.00344200714733000
2017-06-262104.002104.002084.002092.00296900621041100
2017-06-232116.002124.002103.002105.00284300600468300
2017-06-222123.002126.002113.002116.00213300451576700
2017-06-212125.002134.002110.002114.00255600542455700
2017-06-202133.002136.002118.002125.00277200589472400
2017-06-192110.002129.002109.002126.00338000716950100
2017-06-162100.002110.002091.002100.00419500881661800
2017-06-152089.002103.002078.002097.00403100844888100
2017-06-142075.002095.002073.002082.00339900709487200
2017-06-132055.002074.002055.002071.00236500489205400
2017-06-122043.002066.002034.002062.00300300616065000
2017-06-092050.002058.002043.002056.00353200724649900
2017-06-082077.002086.002053.002055.00271300561348400
2017-06-072070.002084.002065.002080.00228500474348100
2017-06-062090.002097.002062.002070.00313100649483300
2017-06-052043.002100.002043.002100.006023001250125300
2017-06-022046.002050.002038.002043.00385400787984000
2017-06-012010.002043.002010.002041.00475100965077100
2017-05-312018.002021.002005.002017.00329200663106000
2017-05-302017.002025.002003.002010.00196800396064800
2017-05-291998.002025.001998.002021.00212600428817500
2017-05-262020.002021.001998.002001.00317600636733700
2017-05-252040.002045.002020.002020.00346800702988000
2017-05-242037.002047.002036.002047.00482200984967500
2017-05-231999.002053.001998.002024.009860002004075200
2017-05-221975.002000.001975.001996.005179001031665400
2017-05-191978.001986.001962.001970.005798001144268100
2017-05-181951.001982.001950.001970.00428100843374700
2017-05-171989.001994.001980.001980.00456200905483900
2017-05-161999.002013.001993.001997.005005001001042700
2017-05-151984.002024.001983.002011.009782001965220200
2017-05-121973.001992.001947.001985.008979001774429900
2017-05-111930.001994.001930.001984.0013449002640158400
2017-05-101925.001928.001917.001923.00364900701895600
2017-05-091923.001933.001916.001925.00460100886321600
2017-05-081913.001927.001911.001927.006944001334109700
2017-05-021905.001915.001899.001901.00393300749351400
2017-05-011904.001912.001900.001903.00216900413071700
2017-04-281895.001908.001894.001908.00300900572789100
2017-04-271895.001907.001892.001905.00290400552676000
2017-04-261900.001903.001889.001900.00350500665571700
2017-04-251891.001896.001882.001896.00291300550649700
2017-04-241893.001902.001888.001896.00355100672859800
2017-04-211871.001890.001866.001890.00346900652722400
2017-04-201868.001883.001863.001866.00298900559186500
2017-04-191844.001881.001840.001875.00470400880004000
2017-04-181843.001862.001840.001854.006008001113897900
2017-04-171797.001835.001795.001831.00410700747456600
2017-04-141809.001810.001786.001790.00282900508122700
2017-04-131780.001819.001776.001815.00516000928503300
2017-04-121787.001794.001765.001793.005824001037731500
2017-04-111808.001813.001788.001797.00399800718174800
2017-04-101811.001820.001796.001809.00478200864358300
2017-04-071803.001813.001786.001802.006649001196864600
2017-04-061838.001847.001793.001796.005869001060806000
2017-04-051838.001843.001827.001833.00413800758821900
2017-04-041863.001868.001826.001834.007907001458149500
2017-04-031876.001879.001862.001862.00501100935508500
2017-03-311878.001889.001865.001865.00458500859582000
2017-03-301879.001888.001871.001871.005694001069364300
2017-03-291880.001892.001865.001879.0015394002891735900
2017-03-281905.001912.001886.001886.0022720004309393100
2017-03-271900.001907.001892.001899.0011956002270937200
2017-03-241887.001908.001883.001905.009207001743360800
2017-03-231923.001927.001885.001887.0021544004111398700
2017-03-221935.001942.001923.001923.007307001410554600
2017-03-211947.001949.001936.001947.00419700816292100
2017-03-171936.001943.001935.001941.00304700591049500
2017-03-161934.001940.001927.001939.00358000692760100
2017-03-151955.001955.001934.001935.00454900883880500
2017-03-141941.001958.001937.001957.00495800966610900
2017-03-131929.001940.001927.001935.00357000690550200
2017-03-101925.001928.001921.001926.00421200810766300
2017-03-091921.001921.001913.001918.00280600537970200
2017-03-081920.001925.001914.001916.00363000696230700
2017-03-071909.001924.001905.001918.00373600716083600
2017-03-061902.001908.001900.001907.00310200590861500
2017-03-031895.001903.001892.001895.00373300708127600
2017-03-021905.001905.001888.001897.00492300933590500
2017-03-011905.001907.001885.001889.008675001640261900
2017-02-281898.001913.001896.001904.00459100875549400
2017-02-271882.001896.001879.001892.00452100853485500
2017-02-241890.001893.001878.001882.006482001220518600
2017-02-231907.001907.001890.001890.00414100784456000
2017-02-221903.001907.001890.001895.00501800951415300
2017-02-211896.001906.001895.001901.00302000573895400
2017-02-201895.001910.001892.001894.00462400876797700
2017-02-171928.001931.001890.001892.0010047001906694600
2017-02-161942.001948.001929.001933.00373900724074000
2017-02-151980.001987.001926.001929.009686001885826500
2017-02-142000.002014.001974.001975.006347001262815100
2017-02-131975.001999.001975.001993.00472100940572600
2017-02-101960.001969.001950.001969.00449500882453100
2017-02-091946.001949.001938.001945.00242400471215000
2017-02-081930.001944.001924.001944.00189400366422200
2017-02-071934.001940.001913.001934.00279700539506800
2017-02-061944.001945.001931.001942.00205500398317500
2017-02-031941.001954.001935.001940.00334800650883400
2017-02-021950.001950.001926.001930.00407300787956500
2017-02-011939.001950.001938.001950.00379300737772600
2017-01-311930.001939.001920.001938.00383800742152800
2017-01-301915.001930.001908.001930.00358100687208800
2017-01-271923.001939.001910.001914.00507900976081200
2017-01-261902.001916.001890.001914.006704001279329100
2017-01-251897.001902.001885.001896.00356200674147100
2017-01-241885.001898.001879.001884.00343400647552300
2017-01-231890.001898.001877.001885.00413400780665800
2017-01-201891.001899.001883.001893.00267500506441300
2017-01-191889.001904.001884.001888.00304200575550000
2017-01-181894.001902.001855.001870.006439001204999400
2017-01-171918.001921.001896.001897.00403500767953400
2017-01-161930.001940.001916.001919.00330200635194800
2017-01-131942.001951.001931.001934.00312100604847100
2017-01-121965.001976.001935.001939.00461500899322000
2017-01-111942.001971.001940.001963.00473400927814200
2017-01-101932.001944.001924.001932.00427700826721400
2017-01-061930.001948.001928.001946.00363500705363400
2017-01-051935.001949.001924.001935.00378300733053100
2017-01-041943.001946.001932.001938.00383000743348100
2016-12-301919.001935.001919.001926.00205300395838000
2016-12-291945.001945.001914.001917.00414900798928600
2016-12-281940.001968.001936.001955.00465000910359400
2016-12-271908.001944.001907.001934.005608001083748600
2016-12-261906.001916.001895.001896.00322100613535000
2016-12-221890.001918.001889.001907.005463001041177500
2016-12-211912.001914.001882.001887.006416001214144700
2016-12-201915.001923.001906.001916.00338900649263900
2016-12-191900.001914.001900.001910.00307800587487100
2016-12-161905.001912.001890.001898.00396100752353400
2016-12-151924.001924.001901.001905.006373001217217700
2016-12-141945.001946.001920.001932.00435300841608500
2016-12-131915.001957.001914.001946.006438001247929900
2016-12-121877.001911.001876.001908.006067001152377900
2016-12-091864.001885.001862.001879.00433000811247500
2016-12-081867.001887.001867.001885.00448100842252900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter