ゼンショーホールディングス（優先株式）

7550

プライム/小売業/ZENSHO HOLDINGS CO.,LTD. (shares of preferred stock)

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	9,548.0	9,710.0	9,509.0	9,559.0	-90.0	-0.93%	376,700
2026-03-12	9,626.0	9,720.0	9,570.0	9,649.0	+27.0	+0.28%	356,200
2026-03-11	9,588.0	9,760.0	9,570.0	9,622.0	+2.0	+0.02%	310,900
2026-03-10	9,840.0	9,867.0	9,620.0	9,620.0	-173.0	-1.77%	384,400
2026-03-09	9,573.0	9,850.0	9,542.0	9,793.0	-38.0	-0.39%	471,300
2026-03-06	9,671.0	9,842.0	9,460.0	9,831.0	+49.0	+0.50%	376,100
2026-03-05	9,979.0	10,070.0	9,777.0	9,782.0	-78.0	-0.79%	427,300
2026-03-04	9,633.0	9,896.0	9,578.0	9,860.0	+145.0	+1.49%	419,800
2026-03-03	9,800.0	9,801.0	9,660.0	9,715.0	-181.0	-1.83%	333,200
2026-03-02	9,751.0	10,010.0	9,750.0	9,896.0	-33.0	-0.33%	397,600
2026-02-27	9,816.0	9,967.0	9,786.0	9,929.0	+164.0	+1.68%	433,500
2026-02-26	10,000.0	10,020.0	9,742.0	9,765.0	-195.0	-1.96%	386,300
2026-02-25	9,925.0	9,960.0	9,818.0	9,960.0	+77.0	+0.78%	348,300
2026-02-24	9,823.0	9,960.0	9,800.0	9,883.0	+21.0	+0.21%	328,300
2026-02-20	10,005.0	10,085.0	9,800.0	9,862.0	-60.0	-0.60%	499,000
2026-02-19	10,050.0	10,325.0	9,909.0	9,922.0	+205.0	+2.11%	919,100
2026-02-18	9,597.0	9,883.0	9,572.0	9,717.0	+212.0	+2.23%	509,700
2026-02-17	9,595.0	9,618.0	9,407.0	9,505.0	-87.0	-0.91%	409,400
2026-02-16	9,710.0	9,761.0	9,574.0	9,592.0	-113.0	-1.16%	445,900
2026-02-13	9,557.0	9,858.0	9,470.0	9,705.0	+265.0	+2.81%	1,307,300
2026-02-12	9,430.0	9,507.0	9,223.0	9,440.0	+8.0	+0.08%	772,800
2026-02-10	9,045.0	9,488.0	9,003.0	9,432.0	+390.0	+4.31%	704,200
2026-02-09	9,061.0	9,107.0	8,967.0	9,042.0	+31.0	+0.34%	466,300
2026-02-06	8,813.0	9,013.0	8,801.0	9,011.0	+241.0	+2.75%	687,200
2026-02-05	8,699.0	8,797.0	8,653.0	8,770.0	+221.0	+2.59%	454,400
2026-02-04	8,507.0	8,583.0	8,448.0	8,549.0	-39.0	-0.45%	339,000
2026-02-03	8,600.0	8,670.0	8,555.0	8,588.0	-4.0	-0.05%	376,200
2026-02-02	8,465.0	8,593.0	8,452.0	8,592.0	+215.0	+2.57%	462,100
2026-01-30	8,260.0	8,427.0	8,188.0	8,377.0	+151.0	+1.84%	358,500
2026-01-29	8,205.0	8,261.0	8,150.0	8,226.0	-57.0	-0.69%	378,400
2026-01-28	8,355.0	8,355.0	8,221.0	8,283.0	-140.0	-1.66%	359,500
2026-01-27	8,550.0	8,552.0	8,423.0	8,423.0	-126.0	-1.47%	336,300
2026-01-26	8,527.0	8,590.0	8,445.0	8,549.0	+4.0	+0.05%	426,300
2026-01-23	8,585.0	8,657.0	8,540.0	8,545.0	-44.0	-0.51%	280,700
2026-01-22	8,601.0	8,686.0	8,585.0	8,589.0	-15.0	-0.17%	379,700
2026-01-21	8,841.0	8,861.0	8,602.0	8,604.0	-237.0	-2.68%	395,400
2026-01-20	8,680.0	8,841.0	8,640.0	8,841.0	+168.0	+1.94%	363,400
2026-01-19	8,528.0	8,782.0	8,508.0	8,673.0	+93.0	+1.08%	426,800
2026-01-16	8,700.0	8,725.0	8,527.0	8,580.0	-147.0	-1.68%	534,100
2026-01-15	8,778.0	8,814.0	8,717.0	8,727.0	-66.0	-0.75%	351,600
2026-01-14	8,735.0	8,798.0	8,682.0	8,793.0	+53.0	+0.61%	371,900
2026-01-13	8,808.0	8,826.0	8,740.0	8,740.0	-8.0	-0.09%	475,300
2026-01-09	8,698.0	8,789.0	8,691.0	8,748.0	+40.0	+0.46%	394,000
2026-01-08	8,744.0	8,791.0	8,708.0	8,708.0	-93.0	-1.06%	355,500
2026-01-07	8,800.0	8,824.0	8,711.0	8,801.0	-44.0	-0.50%	307,700
2026-01-06	8,915.0	8,948.0	8,788.0	8,845.0	-66.0	-0.74%	558,700
2026-01-05	9,098.0	9,100.0	8,911.0	8,911.0	-64.0	-0.71%	444,800
2025-12-30	9,070.0	9,115.0	8,967.0	8,975.0	+22.0	+0.25%	277,700
2025-12-29	9,010.0	9,026.0	8,911.0	8,953.0	-55.0	-0.61%	218,200
2025-12-26	8,906.0	9,028.0	8,906.0	9,008.0	+125.0	+1.41%	325,600
2025-12-25	8,930.0	8,959.0	8,874.0	8,883.0	-46.0	-0.52%	290,400
2025-12-24	9,000.0	9,043.0	8,871.0	8,929.0	-72.0	-0.80%	376,500
2025-12-23	9,020.0	9,070.0	8,972.0	9,001.0	-21.0	-0.23%	348,700
2025-12-22	9,200.0	9,222.0	9,022.0	9,022.0	-156.0	-1.70%	390,900
2025-12-19	9,226.0	9,325.0	9,178.0	9,178.0	-47.0	-0.51%	436,800
2025-12-18	9,125.0	9,309.0	9,125.0	9,225.0	+100.0	+1.10%	343,100
2025-12-17	9,286.0	9,292.0	9,112.0	9,125.0	-155.0	-1.67%	241,900
2025-12-16	9,347.0	9,366.0	9,228.0	9,280.0	-67.0	-0.72%	282,200
2025-12-15	9,400.0	9,510.0	9,347.0	9,347.0	+10.0	+0.11%	301,000
2025-12-12	9,115.0	9,337.0	9,095.0	9,337.0	+294.0	+3.25%	357,200
2025-12-11	9,230.0	9,273.0	8,994.0	9,043.0	-155.0	-1.69%	253,900
2025-12-10	9,087.0	9,245.0	9,049.0	9,198.0	+148.0	+1.64%	277,500
2025-12-09	9,210.0	9,218.0	9,005.0	9,050.0	-157.0	-1.71%	278,300
2025-12-08	9,220.0	9,295.0	9,165.0	9,207.0	+13.0	+0.14%	258,400
2025-12-05	9,093.0	9,236.0	8,990.0	9,194.0	+75.0	+0.82%	348,900
2025-12-04	9,150.0	9,257.0	9,082.0	9,119.0	-93.0	-1.01%	528,300
2025-12-03	9,245.0	9,307.0	9,144.0	9,212.0	-124.0	-1.33%	355,500
2025-12-02	9,205.0	9,379.0	9,140.0	9,336.0	+131.0	+1.42%	440,200
2025-12-01	9,352.0	9,434.0	9,173.0	9,205.0	-201.0	-2.14%	370,300
2025-11-28	9,304.0	9,444.0	9,216.0	9,406.0	+46.0	+0.49%	505,500
2025-11-27	9,345.0	9,407.0	9,220.0	9,360.0	+59.0	+0.63%	467,900
2025-11-26	9,102.0	9,318.0	9,081.0	9,301.0	+238.0	+2.63%	518,400
2025-11-25	8,781.0	9,078.0	8,743.0	9,063.0	+237.0	+2.69%	636,800
2025-11-21	8,540.0	8,826.0	8,540.0	8,826.0	+289.0	+3.39%	991,700
2025-11-20	8,639.0	8,639.0	8,531.0	8,537.0	-47.0	-0.55%	382,100
2025-11-19	8,709.0	8,749.0	8,584.0	8,584.0	-67.0	-0.77%	462,100
2025-11-18	8,738.0	8,796.0	8,632.0	8,651.0	-166.0	-1.88%	508,300
2025-11-17	8,880.0	8,928.0	8,729.0	8,817.0	-153.0	-1.71%	622,700
2025-11-14	9,150.0	9,176.0	8,891.0	8,970.0	-215.0	-2.34%	628,900
2025-11-13	9,223.0	9,289.0	9,135.0	9,185.0	-73.0	-0.79%	646,300
2025-11-12	9,290.0	9,368.0	9,090.0	9,258.0	-210.0	-2.22%	770,500
2025-11-11	9,494.0	9,496.0	9,353.0	9,468.0	-28.0	-0.29%	447,400
2025-11-10	9,470.0	9,510.0	9,312.0	9,496.0	+176.0	+1.89%	478,200
2025-11-07	9,240.0	9,380.0	9,240.0	9,320.0	+98.0	+1.06%	393,700
2025-11-06	9,355.0	9,424.0	9,154.0	9,222.0	-224.0	-2.37%	677,100
2025-11-05	9,428.0	9,542.0	9,277.0	9,446.0	-33.0	-0.35%	434,200
2025-11-04	9,513.0	9,581.0	9,446.0	9,479.0	-126.0	-1.31%	420,200
2025-10-31	9,610.0	9,680.0	9,564.0	9,605.0	+40.0	+0.42%	389,200
2025-10-30	9,398.0	9,565.0	9,270.0	9,565.0	+141.0	+1.50%	1,470,800
2025-10-29	9,588.0	9,662.0	9,424.0	9,424.0	-158.0	-1.65%	431,600
2025-10-28	9,715.0	9,760.0	9,575.0	9,582.0	-150.0	-1.54%	364,600
2025-10-27	9,890.0	9,911.0	9,732.0	9,732.0	-181.0	-1.83%	561,800
2025-10-24	9,968.0	10,055.0	9,890.0	9,913.0	-72.0	-0.72%	329,300
2025-10-23	9,933.0	9,997.0	9,882.0	9,985.0	+13.0	+0.13%	291,400
2025-10-22	9,975.0	10,070.0	9,933.0	9,972.0	+17.0	+0.17%	298,500
2025-10-21	9,905.0	10,060.0	9,879.0	9,955.0	+40.0	+0.40%	340,000
2025-10-20	10,155.0	10,195.0	9,910.0	9,915.0	-230.0	-2.27%	428,300
2025-10-17	10,025.0	10,245.0	10,025.0	10,145.0	+55.0	+0.55%	292,900
2025-10-16	10,300.0	10,385.0	10,040.0	10,090.0	-195.0	-1.90%	295,900
2025-10-15	10,000.0	10,345.0	10,000.0	10,285.0	+285.0	+2.85%	441,900
2025-10-14	10,000.0	10,095.0	9,927.0	10,000.0	-100.0	-0.99%	463,700
2025-10-10	10,005.0	10,160.0	9,995.0	10,100.0	-10.0	-0.10%	366,900
2025-10-09	10,030.0	10,115.0	10,005.0	10,110.0	-35.0	-0.34%	361,900
2025-10-08	10,120.0	10,235.0	10,085.0	10,145.0	+150.0	+1.50%	481,000
2025-10-07	10,220.0	10,270.0	9,983.0	9,995.0	-285.0	-2.77%	556,100
2025-10-06	10,050.0	10,310.0	9,950.0	10,280.0	+306.0	+3.07%	607,000
2025-10-03	9,941.0	10,010.0	9,823.0	9,974.0	+33.0	+0.33%	439,200
2025-10-02	10,565.0	10,590.0	9,913.0	9,941.0	+67.0	+0.68%	1,039,600
2025-10-01	9,625.0	9,893.0	9,531.0	9,874.0	+202.0	+2.09%	617,200
2025-09-30	9,764.0	9,765.0	9,649.0	9,672.0	-75.0	-0.77%	458,100
2025-09-29	10,005.0	10,075.0	9,670.0	9,747.0	-363.0	-3.59%	1,135,800
2025-09-26	10,000.0	10,190.0	9,988.0	10,110.0	+150.0	+1.51%	1,599,600
2025-09-25	9,848.0	10,015.0	9,829.0	9,960.0	+124.0	+1.26%	902,600
2025-09-24	9,825.0	9,870.0	9,697.0	9,836.0	+44.0	+0.45%	632,100
2025-09-22	9,799.0	9,914.0	9,760.0	9,792.0	-64.0	-0.65%	465,700
2025-09-19	9,865.0	9,979.0	9,789.0	9,856.0	-11.0	-0.11%	707,800
2025-09-18	9,842.0	9,928.0	9,778.0	9,867.0	+75.0	+0.77%	588,500
2025-09-17	9,524.0	9,810.0	9,512.0	9,792.0	+267.0	+2.80%	701,000
2025-09-16	9,590.0	9,640.0	9,475.0	9,525.0	-68.0	-0.71%	632,400
2025-09-12	9,237.0	9,614.0	9,186.0	9,593.0	—	—	1,104,900

直近120営業日分を表示