Comparing Back to the side-by-side chart ↗
ZENSHO HOLDINGS CO.,LTD.（7550.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11995.00 | 12200.00 | 11855.00 | 11960.00 | -0.17% | 413,500 |
| 2026-10-15 | 11790.00 | 12135.00 | 11715.00 | 11980.00 | +2.39% | 671,900 |
| 2026-10-14 | 11785.00 | 11910.00 | 11615.00 | 11700.00 | -0.68% | 401,000 |
| 2026-10-13 | 11720.00 | 11915.00 | 11645.00 | 11780.00 | +0.64% | 508,000 |
| 2026-10-09 | 11615.00 | 11705.00 | 11360.00 | 11705.00 | +3.45% | 839,300 |
| 2026-10-08 | 11405.00 | 11450.00 | 10980.00 | 11315.00 | -1.82% | 872,900 |
| 2026-10-07 | 11115.00 | 11605.00 | 11105.00 | 11525.00 | +4.25% | 755,900 |
| 2026-10-06 | 11165.00 | 11185.00 | 10955.00 | 11055.00 | -0.54% | 293,000 |
| 2026-10-05 | 11145.00 | 11240.00 | 11010.00 | 11115.00 | +0.45% | 482,500 |
| 2026-10-02 | 10815.00 | 11155.00 | 10815.00 | 11065.00 | +2.55% | 668,900 |
| 2026-10-01 | 10610.00 | 10865.00 | 10560.00 | 10790.00 | +0.79% | 535,400 |
| 2026-09-30 | 10495.00 | 10800.00 | 10390.00 | 10705.00 | +1.04% | 592,200 |
| 2026-09-29 | 10395.00 | 10650.00 | 10265.00 | 10595.00 | +0.71% | 776,900 |
| 2026-09-28 | 10585.00 | 10655.00 | 10425.00 | 10520.00 | +0.81% | 1,445,700 |
| 2026-09-25 | 10260.00 | 10525.00 | 10240.00 | 10435.00 | +2.10% | 629,000 |
| 2026-09-24 | 10430.00 | 10450.00 | 10220.00 | 10220.00 | -2.20% | 693,300 |
| 2026-09-18 | 10340.00 | 10465.00 | 10270.00 | 10450.00 | +0.48% | 703,100 |
| 2026-09-17 | 10930.00 | 11045.00 | 10350.00 | 10400.00 | -5.28% | 887,200 |
| 2026-09-16 | 11305.00 | 11305.00 | 10865.00 | 10980.00 | -3.17% | 619,600 |
| 2026-09-15 | 11590.00 | 11655.00 | 11340.00 | 11340.00 | -1.18% | 288,900 |
| 2026-09-14 | 11300.00 | 11475.00 | 11240.00 | 11475.00 | +2.14% | 402,900 |
| 2026-09-11 | 11200.00 | 11500.00 | 11145.00 | 11235.00 | -1.40% | 532,700 |
| 2026-09-10 | 11565.00 | 11590.00 | 11285.00 | 11395.00 | -2.90% | 589,300 |
| 2026-09-09 | 11760.00 | 11800.00 | 11565.00 | 11735.00 | -0.76% | 472,600 |
| 2026-09-08 | 11555.00 | 11910.00 | 11530.00 | 11825.00 | +1.11% | 466,700 |
| 2026-09-07 | 11855.00 | 11920.00 | 11580.00 | 11695.00 | -2.17% | 405,200 |
| 2026-09-04 | 11800.00 | 12055.00 | 11675.00 | 11955.00 | +1.23% | 451,400 |
| 2026-09-03 | 11650.00 | 11845.00 | 11420.00 | 11810.00 | +2.87% | 531,700 |
| 2026-09-02 | 11685.00 | 11785.00 | 11415.00 | 11480.00 | -0.95% | 520,200 |
| 2026-09-01 | 11765.00 | 11965.00 | 11515.00 | 11590.00 | -1.70% | 541,600 |
| 2026-08-31 | 12000.00 | 12045.00 | 11765.00 | 11790.00 | -1.75% | 497,100 |
| 2026-08-28 | 11620.00 | 12070.00 | 11620.00 | 12000.00 | +2.43% | 494,400 |
| 2026-08-27 | 11650.00 | 11915.00 | 11580.00 | 11715.00 | -0.76% | 316,800 |
| 2026-08-26 | 11635.00 | 11895.00 | 11620.00 | 11805.00 | +1.03% | 539,400 |
| 2026-08-25 | 11510.00 | 11700.00 | 11450.00 | 11685.00 | -0.21% | 500,200 |
| 2026-08-24 | 11550.00 | 11815.00 | 11495.00 | 11710.00 | +2.00% | 419,500 |
| 2026-08-21 | 11430.00 | 11615.00 | 11405.00 | 11480.00 | +0.61% | 424,000 |
| 2026-08-20 | 11500.00 | 11635.00 | 11350.00 | 11410.00 | -0.65% | 458,600 |
| 2026-08-19 | 11675.00 | 11815.00 | 11450.00 | 11485.00 | -1.84% | 565,400 |
| 2026-08-18 | 11480.00 | 11745.00 | 11345.00 | 11700.00 | +2.99% | 640,200 |
| 2026-08-17 | 11350.00 | 11395.00 | 11125.00 | 11360.00 | +0.09% | 533,800 |
| 2026-08-14 | 11395.00 | 11465.00 | 11290.00 | 11350.00 | +0.80% | 486,000 |
| 2026-08-13 | 11310.00 | 11405.00 | 11165.00 | 11260.00 | -0.71% | 489,300 |
| 2026-08-12 | 11670.00 | 11795.00 | 11285.00 | 11340.00 | -2.20% | 748,200 |
| 2026-08-10 | 11055.00 | 11640.00 | 10935.00 | 11595.00 | +10.69% | 1,500,500 |
| 2026-08-07 | 10290.00 | 10520.00 | 10225.00 | 10475.00 | +2.15% | 639,600 |
| 2026-08-06 | 10200.00 | 10285.00 | 10010.00 | 10255.00 | +1.43% | 688,800 |
| 2026-08-05 | 9964.00 | 10140.00 | 9940.00 | 10110.00 | +1.18% | 540,000 |
| 2026-08-04 | 10050.00 | 10115.00 | 9940.00 | 9992.00 | -1.22% | 466,800 |
| 2026-08-03 | 10025.00 | 10195.00 | 9800.00 | 10115.00 | +1.41% | 535,000 |
| 2026-07-31 | 9900.00 | 10140.00 | 9810.00 | 9974.00 | -2.22% | 701,500 |
| 2026-07-30 | 10410.00 | 10530.00 | 10130.00 | 10200.00 | -1.21% | 622,600 |
| 2026-07-29 | 9967.00 | 10480.00 | 9869.00 | 10325.00 | +4.78% | 938,500 |
| 2026-07-28 | 9710.00 | 9905.00 | 9630.00 | 9854.00 | +1.63% | 654,400 |
| 2026-07-27 | 9170.00 | 9710.00 | 9155.00 | 9696.00 | +6.23% | 748,700 |
| 2026-07-24 | 9000.00 | 9165.00 | 8997.00 | 9127.00 | +0.74% | 297,100 |
| 2026-07-23 | 9010.00 | 9160.00 | 8901.00 | 9060.00 | -1.09% | 453,200 |
| 2026-07-22 | 9393.00 | 9393.00 | 9090.00 | 9160.00 | -0.97% | 507,800 |
| 2026-07-21 | 9397.00 | 9497.00 | 9220.00 | 9250.00 | -0.57% | 517,300 |
| 2026-07-17 | 9300.00 | 9607.00 | 9240.00 | 9303.00 | +1.12% | 936,000 |
| 2026-07-16 | 9038.00 | 9270.00 | 9021.00 | 9200.00 | +1.83% | 591,400 |
| 2026-07-15 | 9263.00 | 9286.00 | 8985.00 | 9035.00 | -1.86% | 490,600 |
| 2026-07-14 | 9003.00 | 9370.00 | 8997.00 | 9206.00 | +2.47% | 674,800 |
| 2026-07-13 | 8800.00 | 9038.00 | 8781.00 | 8984.00 | +2.17% | 457,900 |
| 2026-07-10 | 8876.00 | 8944.00 | 8746.00 | 8793.00 | -1.69% | 536,600 |
| 2026-07-09 | 8915.00 | 9051.00 | 8856.00 | 8944.00 | -0.53% | 504,300 |
| 2026-07-08 | 9003.00 | 9088.00 | 8815.00 | 8992.00 | -0.44% | 732,700 |
| 2026-07-07 | 8781.00 | 9032.00 | 8746.00 | 9032.00 | +3.27% | 984,800 |
| 2026-07-06 | 8293.00 | 8765.00 | 8178.00 | 8746.00 | +6.24% | 784,700 |
| 2026-07-03 | 8346.00 | 8410.00 | 8231.00 | 8232.00 | -0.30% | 417,100 |
| 2026-07-02 | 8188.00 | 8377.00 | 8188.00 | 8257.00 | +3.06% | 519,200 |
| 2026-07-01 | 8060.00 | 8060.00 | 7881.00 | 8012.00 | -0.66% | 502,400 |
| 2026-06-30 | 8181.00 | 8200.00 | 8026.00 | 8065.00 | -1.69% | 376,000 |
| 2026-06-29 | 8000.00 | 8207.00 | 7991.00 | 8204.00 | +3.44% | 581,100 |
| 2026-06-26 | 7972.00 | 8032.00 | 7831.00 | 7931.00 | -1.65% | 470,500 |
| 2026-06-25 | 7880.00 | 8161.00 | 7791.00 | 8064.00 | +3.65% | 786,300 |
| 2026-06-24 | 7500.00 | 7851.00 | 7486.00 | 7780.00 | +3.10% | 621,400 |
| 2026-06-23 | 7467.00 | 7644.00 | 7418.00 | 7546.00 | +0.51% | 607,700 |
| 2026-06-22 | 7600.00 | 7622.00 | 7421.00 | 7508.00 | -1.48% | 521,700 |
| 2026-06-19 | 7784.00 | 7784.00 | 7621.00 | 7621.00 | -1.56% | 476,100 |
| 2026-06-18 | 7825.00 | 7862.00 | 7620.00 | 7742.00 | -1.99% | 868,400 |
| 2026-06-17 | 8099.00 | 8178.00 | 7894.00 | 7899.00 | -1.52% | 718,800 |
| 2026-06-16 | 8019.00 | 8169.00 | 7927.00 | 8021.00 | -1.81% | 641,300 |
| 2026-06-15 | 7975.00 | 8233.00 | 7945.00 | 8169.00 | +3.05% | 674,100 |
| 2026-06-12 | 8088.00 | 8098.00 | 7864.00 | 7927.00 | -1.91% | 674,200 |
| 2026-06-11 | 7955.00 | 8150.00 | 7942.00 | 8081.00 | +1.94% | 633,000 |
| 2026-06-10 | 7685.00 | 7939.00 | 7682.00 | 7927.00 | +4.50% | 609,700 |
| 2026-06-09 | 7695.00 | 7726.00 | 7564.00 | 7586.00 | -1.42% | 672,200 |
| 2026-06-08 | 7545.00 | 7898.00 | 7545.00 | 7695.00 | +2.11% | 818,400 |
| 2026-06-05 | 7530.00 | 7651.00 | 7456.00 | 7536.00 | +1.32% | 808,400 |
| 2026-06-04 | 7874.00 | 7930.00 | 7438.00 | 7438.00 | -5.22% | 1,050,900 |
| 2026-06-03 | 7917.00 | 7973.00 | 7760.00 | 7848.00 | -1.37% | 640,100 |
| 2026-06-02 | 7950.00 | 8049.00 | 7839.00 | 7957.00 | +0.58% | 627,100 |
| 2026-06-01 | 7918.00 | 7999.00 | 7658.00 | 7911.00 | -1.75% | 1,003,200 |
| 2026-05-29 | 7946.00 | 8126.00 | 7882.00 | 8052.00 | +2.36% | 1,018,700 |
| 2026-05-28 | 7671.00 | 7918.00 | 7644.00 | 7866.00 | +4.19% | 705,100 |
| 2026-05-27 | 7428.00 | 7594.00 | 7381.00 | 7550.00 | +0.52% | 500,800 |
| 2026-05-26 | 7495.00 | 7661.00 | 7404.00 | 7511.00 | +0.16% | 742,200 |
| 2026-05-25 | 7910.00 | 7910.00 | 7492.00 | 7499.00 | -4.37% | 774,200 |
| 2026-05-22 | 7584.00 | 7910.00 | 7490.00 | 7842.00 | +2.07% | 641,400 |
| 2026-05-21 | 7928.00 | 7928.00 | 7683.00 | 7683.00 | -3.35% | 622,600 |
| 2026-05-20 | 7844.00 | 8022.00 | 7775.00 | 7949.00 | +0.71% | 756,000 |
| 2026-05-19 | 7850.00 | 8107.00 | 7850.00 | 7893.00 | +1.98% | 866,600 |
| 2026-05-18 | 7751.00 | 7872.00 | 7425.00 | 7740.00 | -0.13% | 1,184,700 |
| 2026-05-15 | 8015.00 | 8104.00 | 7665.00 | 7750.00 | -3.08% | 1,076,000 |
| 2026-05-14 | 8128.00 | 8187.00 | 7926.00 | 7996.00 | -0.06% | 1,158,400 |
| 2026-05-13 | 8539.00 | 8601.00 | 8000.00 | 8001.00 | -10.99% | 2,041,600 |
| 2026-05-12 | 8976.00 | 9073.00 | 8897.00 | 8989.00 | -1.50% | 602,800 |
| 2026-05-11 | 8991.00 | 9200.00 | 8936.00 | 9126.00 | +3.68% | 910,000 |
| 2026-05-08 | 8900.00 | 8995.00 | 8643.00 | 8802.00 | -0.25% | 588,400 |
| 2026-05-07 | 8725.00 | 8852.00 | 8655.00 | 8824.00 | +1.66% | 728,600 |
| 2026-05-01 | 8588.00 | 8845.00 | 8537.00 | 8680.00 | +0.66% | 681,400 |
| 2026-04-30 | 8350.00 | 8654.00 | 8339.00 | 8623.00 | +2.72% | 906,200 |
| 2026-04-28 | 8344.00 | 8453.00 | 8291.00 | 8395.00 | +1.86% | 629,500 |
| 2026-04-27 | 8089.00 | 8308.00 | 8037.00 | 8242.00 | +2.56% | 432,600 |
| 2026-04-24 | 8124.00 | 8134.00 | 7985.00 | 8036.00 | -1.83% | 446,700 |
| 2026-04-23 | 8200.00 | 8250.00 | 8120.00 | 8186.00 | -0.45% | 571,200 |
| 2026-04-22 | 8388.00 | 8390.00 | 8222.00 | 8223.00 | -2.77% | 552,300 |
| 2026-04-21 | 8500.00 | 8533.00 | 8395.00 | 8457.00 | -0.63% | 395,700 |
| 2026-04-20 | 8549.00 | 8570.00 | 8476.00 | 8511.00 | +0.02% | 407,800 |
| 2026-04-17 | 8700.00 | 8750.00 | 8503.00 | 8509.00 | -2.42% | 474,200 |
| 2026-04-16 | 8639.00 | 8726.00 | 8588.00 | 8720.00 | +1.96% | 467,700 |
| 2026-04-15 | 8636.00 | 8640.00 | 8505.00 | 8552.00 | +0.07% | 391,200 |
| 2026-04-14 | 8650.00 | 8728.00 | 8534.00 | 8546.00 | -0.31% | 399,000 |
| 2026-04-13 | 8801.00 | 8866.00 | 8569.00 | 8573.00 | -2.59% | 508,000 |
| 2026-04-10 | 8873.00 | 8897.00 | 8715.00 | 8801.00 | -0.84% | 579,700 |
| 2026-04-09 | 9473.00 | 9473.00 | 8876.00 | 8876.00 | -6.07% | 760,600 |
| 2026-04-08 | 9239.00 | 9465.00 | 9137.00 | 9450.00 | +4.30% | 669,300 |
| 2026-04-07 | 9446.00 | 9451.00 | 8989.00 | 9060.00 | -3.11% | 1,205,000 |
| 2026-04-06 | 9555.00 | 9570.00 | 9351.00 | 9351.00 | -1.95% | 260,300 |
| 2026-04-03 | 9436.00 | 9546.00 | 9366.00 | 9537.00 | +0.58% | 217,900 |
| 2026-04-02 | 9480.00 | 9615.00 | 9429.00 | 9482.00 | +0.02% | 345,100 |
| 2026-04-01 | 9309.00 | 9480.00 | 9220.00 | 9480.00 | +3.29% | 419,900 |
| 2026-03-31 | 9318.00 | 9328.00 | 9140.00 | 9178.00 | -1.04% | 402,700 |
| 2026-03-30 | 9309.00 | 9336.00 | 9164.00 | 9274.00 | -3.40% | 670,600 |
| 2026-03-27 | 9487.00 | 9642.00 | 9437.00 | 9600.00 | +1.53% | 1,003,500 |
| 2026-03-26 | 9458.00 | 9530.00 | 9406.00 | 9455.00 | +0.04% | 519,400 |
| 2026-03-25 | 9467.00 | 9548.00 | 9451.00 | 9451.00 | +0.06% | 410,100 |
| 2026-03-24 | 9386.00 | 9460.00 | 9361.00 | 9445.00 | +2.58% | 338,100 |
| 2026-03-23 | 9187.00 | 9304.00 | 9155.00 | 9207.00 | -0.62% | 408,300 |
| 2026-03-19 | 9429.00 | 9532.00 | 9264.00 | 9264.00 | -1.93% | 612,800 |
| 2026-03-18 | 9300.00 | 9478.00 | 9300.00 | 9446.00 | +1.50% | 310,900 |
| 2026-03-17 | 9347.00 | 9504.00 | 9301.00 | 9306.00 | +0.41% | 346,900 |
| 2026-03-16 | 9512.00 | 9526.00 | 9268.00 | 9268.00 | -3.04% | 417,300 |
| 2026-03-13 | 9548.00 | 9710.00 | 9509.00 | 9559.00 | -0.93% | 376,700 |
| 2026-03-12 | 9626.00 | 9720.00 | 9570.00 | 9649.00 | +0.28% | 356,200 |
| 2026-03-11 | 9588.00 | 9760.00 | 9570.00 | 9622.00 | +0.02% | 310,900 |
| 2026-03-10 | 9840.00 | 9867.00 | 9620.00 | 9620.00 | -1.77% | 384,400 |
| 2026-03-09 | 9573.00 | 9850.00 | 9542.00 | 9793.00 | -0.39% | 471,300 |
| 2026-03-06 | 9671.00 | 9842.00 | 9460.00 | 9831.00 | +0.50% | 376,100 |
| 2026-03-05 | 9979.00 | 10070.00 | 9777.00 | 9782.00 | -0.79% | 427,300 |
| 2026-03-04 | 9633.00 | 9896.00 | 9578.00 | 9860.00 | +1.49% | 419,800 |
| 2026-03-03 | 9800.00 | 9801.00 | 9660.00 | 9715.00 | -1.83% | 333,200 |
| 2026-03-02 | 9751.00 | 10010.00 | 9750.00 | 9896.00 | -0.33% | 397,600 |
| 2026-02-27 | 9816.00 | 9967.00 | 9786.00 | 9929.00 | +1.68% | 433,500 |
| 2026-02-26 | 10000.00 | 10020.00 | 9742.00 | 9765.00 | -1.96% | 386,300 |
| 2026-02-25 | 9925.00 | 9960.00 | 9818.00 | 9960.00 | +0.78% | 348,300 |
| 2026-02-24 | 9823.00 | 9960.00 | 9800.00 | 9883.00 | +0.21% | 328,300 |
| 2026-02-20 | 10005.00 | 10085.00 | 9800.00 | 9862.00 | -0.60% | 499,000 |
| 2026-02-19 | 10050.00 | 10325.00 | 9909.00 | 9922.00 | +2.11% | 919,100 |
| 2026-02-18 | 9597.00 | 9883.00 | 9572.00 | 9717.00 | +2.23% | 509,700 |
| 2026-02-17 | 9595.00 | 9618.00 | 9407.00 | 9505.00 | -0.91% | 409,400 |
| 2026-02-16 | 9710.00 | 9761.00 | 9574.00 | 9592.00 | -1.16% | 445,900 |
| 2026-02-13 | 9557.00 | 9858.00 | 9470.00 | 9705.00 | +2.81% | 1,307,300 |
| 2026-02-12 | 9430.00 | 9507.00 | 9223.00 | 9440.00 | +0.08% | 772,800 |
| 2026-02-10 | 9045.00 | 9488.00 | 9003.00 | 9432.00 | +4.31% | 704,200 |
| 2026-02-09 | 9061.00 | 9107.00 | 8967.00 | 9042.00 | +0.34% | 466,300 |
| 2026-02-06 | 8813.00 | 9013.00 | 8801.00 | 9011.00 | +2.75% | 687,200 |
| 2026-02-05 | 8699.00 | 8797.00 | 8653.00 | 8770.00 | +2.59% | 454,400 |
| 2026-02-04 | 8507.00 | 8583.00 | 8448.00 | 8549.00 | -0.45% | 339,000 |
| 2026-02-03 | 8600.00 | 8670.00 | 8555.00 | 8588.00 | -0.05% | 376,200 |
| 2026-02-02 | 8465.00 | 8593.00 | 8452.00 | 8592.00 | +2.57% | 462,100 |
| 2026-01-30 | 8260.00 | 8427.00 | 8188.00 | 8377.00 | +1.84% | 358,500 |
| 2026-01-29 | 8205.00 | 8261.00 | 8150.00 | 8226.00 | -0.69% | 378,400 |
| 2026-01-28 | 8355.00 | 8355.00 | 8221.00 | 8283.00 | -1.66% | 359,500 |
| 2026-01-27 | 8550.00 | 8552.00 | 8423.00 | 8423.00 | -1.47% | 336,300 |
| 2026-01-26 | 8527.00 | 8590.00 | 8445.00 | 8549.00 | +0.05% | 426,300 |
| 2026-01-23 | 8585.00 | 8657.00 | 8540.00 | 8545.00 | -0.51% | 280,700 |
| 2026-01-22 | 8601.00 | 8686.00 | 8585.00 | 8589.00 | -0.17% | 379,700 |
| 2026-01-21 | 8841.00 | 8861.00 | 8602.00 | 8604.00 | -2.68% | 395,400 |
| 2026-01-20 | 8680.00 | 8841.00 | 8640.00 | 8841.00 | +1.94% | 363,400 |
| 2026-01-19 | 8528.00 | 8782.00 | 8508.00 | 8673.00 | +1.08% | 426,800 |
| 2026-01-16 | 8700.00 | 8725.00 | 8527.00 | 8580.00 | -1.68% | 534,100 |
| 2026-01-15 | 8778.00 | 8814.00 | 8717.00 | 8727.00 | -0.75% | 351,600 |
| 2026-01-14 | 8735.00 | 8798.00 | 8682.00 | 8793.00 | +0.61% | 371,900 |
| 2026-01-13 | 8808.00 | 8826.00 | 8740.00 | 8740.00 | -0.09% | 475,300 |
| 2026-01-09 | 8698.00 | 8789.00 | 8691.00 | 8748.00 | +0.46% | 394,000 |
| 2026-01-08 | 8744.00 | 8791.00 | 8708.00 | 8708.00 | -1.06% | 355,500 |
| 2026-01-07 | 8800.00 | 8824.00 | 8711.00 | 8801.00 | -0.50% | 307,700 |
| 2026-01-06 | 8915.00 | 8948.00 | 8788.00 | 8845.00 | -0.74% | 558,700 |
| 2026-01-05 | 9098.00 | 9100.00 | 8911.00 | 8911.00 | -0.71% | 444,800 |
| 2025-12-30 | 9070.00 | 9115.00 | 8967.00 | 8975.00 | +0.25% | 277,700 |
| 2025-12-29 | 9010.00 | 9026.00 | 8911.00 | 8953.00 | -0.61% | 218,200 |
| 2025-12-26 | 8906.00 | 9028.00 | 8906.00 | 9008.00 | +1.41% | 325,600 |
| 2025-12-25 | 8930.00 | 8959.00 | 8874.00 | 8883.00 | -0.52% | 290,400 |
| 2025-12-24 | 9000.00 | 9043.00 | 8871.00 | 8929.00 | -0.80% | 376,500 |
| 2025-12-23 | 9020.00 | 9070.00 | 8972.00 | 9001.00 | -0.23% | 348,700 |
| 2025-12-22 | 9200.00 | 9222.00 | 9022.00 | 9022.00 | -1.70% | 390,900 |
| 2025-12-19 | 9226.00 | 9325.00 | 9178.00 | 9178.00 | -0.51% | 436,800 |
| 2025-12-18 | 9125.00 | 9309.00 | 9125.00 | 9225.00 | +1.10% | 343,100 |
| 2025-12-17 | 9286.00 | 9292.00 | 9112.00 | 9125.00 | -1.67% | 241,900 |
| 2025-12-16 | 9347.00 | 9366.00 | 9228.00 | 9280.00 | -0.72% | 282,200 |
| 2025-12-15 | 9400.00 | 9510.00 | 9347.00 | 9347.00 | +0.11% | 301,000 |
| 2025-12-12 | 9115.00 | 9337.00 | 9095.00 | 9337.00 | +3.25% | 357,200 |
| 2025-12-11 | 9230.00 | 9273.00 | 8994.00 | 9043.00 | -1.69% | 253,900 |
| 2025-12-10 | 9087.00 | 9245.00 | 9049.00 | 9198.00 | +1.64% | 277,500 |
| 2025-12-09 | 9210.00 | 9218.00 | 9005.00 | 9050.00 | -1.71% | 278,300 |
| 2025-12-08 | 9220.00 | 9295.00 | 9165.00 | 9207.00 | +0.14% | 258,400 |
| 2025-12-05 | 9093.00 | 9236.00 | 8990.00 | 9194.00 | +0.82% | 348,900 |
| 2025-12-04 | 9150.00 | 9257.00 | 9082.00 | 9119.00 | -1.01% | 528,300 |
| 2025-12-03 | 9245.00 | 9307.00 | 9144.00 | 9212.00 | -1.33% | 355,500 |
| 2025-12-02 | 9205.00 | 9379.00 | 9140.00 | 9336.00 | +1.42% | 440,200 |
| 2025-12-01 | 9352.00 | 9434.00 | 9173.00 | 9205.00 | -2.14% | 370,300 |
| 2025-11-28 | 9304.00 | 9444.00 | 9216.00 | 9406.00 | +0.49% | 505,500 |
| 2025-11-27 | 9345.00 | 9407.00 | 9220.00 | 9360.00 | +0.63% | 467,900 |
| 2025-11-26 | 9102.00 | 9318.00 | 9081.00 | 9301.00 | +2.63% | 518,400 |
| 2025-11-25 | 8781.00 | 9078.00 | 8743.00 | 9063.00 | +2.69% | 636,800 |
| 2025-11-21 | 8540.00 | 8826.00 | 8540.00 | 8826.00 | +3.39% | 991,700 |
| 2025-11-20 | 8639.00 | 8639.00 | 8531.00 | 8537.00 | -0.55% | 382,100 |
| 2025-11-19 | 8709.00 | 8749.00 | 8584.00 | 8584.00 | -0.77% | 462,100 |
| 2025-11-18 | 8738.00 | 8796.00 | 8632.00 | 8651.00 | -1.88% | 508,300 |
| 2025-11-17 | 8880.00 | 8928.00 | 8729.00 | 8817.00 | -1.71% | 622,700 |
| 2025-11-14 | 9150.00 | 9176.00 | 8891.00 | 8970.00 | -2.34% | 628,900 |
| 2025-11-13 | 9223.00 | 9289.00 | 9135.00 | 9185.00 | -0.79% | 646,300 |
| 2025-11-12 | 9290.00 | 9368.00 | 9090.00 | 9258.00 | -2.22% | 770,500 |
| 2025-11-11 | 9494.00 | 9496.00 | 9353.00 | 9468.00 | -0.29% | 447,400 |
| 2025-11-10 | 9470.00 | 9510.00 | 9312.00 | 9496.00 | +1.89% | 478,200 |
| 2025-11-07 | 9240.00 | 9380.00 | 9240.00 | 9320.00 | +1.06% | 393,700 |
| 2025-11-06 | 9355.00 | 9424.00 | 9154.00 | 9222.00 | -2.37% | 677,100 |
| 2025-11-05 | 9428.00 | 9542.00 | 9277.00 | 9446.00 | -0.35% | 434,200 |
| 2025-11-04 | 9513.00 | 9581.00 | 9446.00 | 9479.00 | -1.31% | 420,200 |
| 2025-10-31 | 9610.00 | 9680.00 | 9564.00 | 9605.00 | +0.42% | 389,200 |
| 2025-10-30 | 9398.00 | 9565.00 | 9270.00 | 9565.00 | +1.50% | 1,470,800 |
| 2025-10-29 | 9588.00 | 9662.00 | 9424.00 | 9424.00 | -1.65% | 431,600 |
| 2025-10-28 | 9715.00 | 9760.00 | 9575.00 | 9582.00 | -1.54% | 364,600 |
| 2025-10-27 | 9890.00 | 9911.00 | 9732.00 | 9732.00 | -1.83% | 561,800 |
| 2025-10-24 | 9968.00 | 10055.00 | 9890.00 | 9913.00 | -0.72% | 329,300 |
| 2025-10-23 | 9933.00 | 9997.00 | 9882.00 | 9985.00 | +0.13% | 291,400 |
| 2025-10-22 | 9975.00 | 10070.00 | 9933.00 | 9972.00 | +0.17% | 298,500 |
| 2025-10-21 | 9905.00 | 10060.00 | 9879.00 | 9955.00 | +0.40% | 340,000 |
| 2025-10-20 | 10155.00 | 10195.00 | 9910.00 | 9915.00 | -2.27% | 428,300 |
| 2025-10-17 | 10025.00 | 10245.00 | 10025.00 | 10145.00 | +0.55% | 292,900 |
| 2025-10-16 | 10300.00 | 10385.00 | 10040.00 | 10090.00 | -1.90% | 295,900 |
| 2025-10-15 | 10000.00 | 10345.00 | 10000.00 | 10285.00 | +2.85% | 441,900 |
| 2025-10-14 | 10000.00 | 10095.00 | 9927.00 | 10000.00 | -0.99% | 463,700 |
| 2025-10-10 | 10005.00 | 10160.00 | 9995.00 | 10100.00 | -0.10% | 366,900 |
| 2025-10-09 | 10030.00 | 10115.00 | 10005.00 | 10110.00 | -0.34% | 361,900 |
| 2025-10-08 | 10120.00 | 10235.00 | 10085.00 | 10145.00 | +1.50% | 481,000 |
| 2025-10-07 | 10220.00 | 10270.00 | 9983.00 | 9995.00 | -2.77% | 556,100 |
| 2025-10-06 | 10050.00 | 10310.00 | 9950.00 | 10280.00 | +3.07% | 607,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+16.38%）。最も弱い月：5月（-9.79%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
ZENSHO HOLDINGS CO.,LTD.（7550.T）の直近終値は？
2026-10-16 時点で 11960.00。Closelookデータレイクの日次価格記録より。
7550.T の52週高値・安値は？
直近52週間で高値 12200.00、安値 7381.00（2026-10-16 時点）。
ZENSHO HOLDINGS CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、7550.T の最も強い月は 8月（平均 +16.38%）、最も弱い月は 5月（平均 -9.79%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。