錢高組
1811スタンダード/建設業/THE ZENITAKA CORPORATION
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 | 8,290.0 | 8,450.0 | 8,290.0 | 8,450.0 | +10.0 | +0.12% | 1,300 |
| 2026-03-12 | 8,770.0 | 8,770.0 | 8,360.0 | 8,440.0 | -370.0 | -4.20% | 1,900 |
| 2026-03-11 | 8,920.0 | 9,080.0 | 8,810.0 | 8,810.0 | -260.0 | -2.87% | 3,000 |
| 2026-03-10 | 8,820.0 | 9,100.0 | 8,640.0 | 9,070.0 | +550.0 | +6.46% | 3,700 |
| 2026-03-09 | 8,480.0 | 8,600.0 | 8,000.0 | 8,520.0 | -410.0 | -4.59% | 16,700 |
| 2026-03-06 | 9,020.0 | 9,100.0 | 8,930.0 | 8,930.0 | -240.0 | -2.62% | 2,000 |
| 2026-03-05 | 8,770.0 | 9,230.0 | 8,770.0 | 9,170.0 | +700.0 | +8.26% | 12,400 |
| 2026-03-04 | 8,860.0 | 9,000.0 | 8,460.0 | 8,470.0 | -730.0 | -7.93% | 11,800 |
| 2026-03-03 | 9,400.0 | 9,400.0 | 9,110.0 | 9,200.0 | -210.0 | -2.23% | 3,100 |
| 2026-03-02 | 9,310.0 | 9,460.0 | 9,160.0 | 9,410.0 | -350.0 | -3.59% | 8,600 |
| 2026-02-27 | 9,620.0 | 9,820.0 | 9,470.0 | 9,760.0 | +290.0 | +3.06% | 5,700 |
| 2026-02-26 | 9,420.0 | 9,550.0 | 9,190.0 | 9,470.0 | +200.0 | +2.16% | 6,600 |
| 2026-02-25 | 9,420.0 | 9,500.0 | 9,220.0 | 9,270.0 | -110.0 | -1.17% | 6,800 |
| 2026-02-24 | 9,030.0 | 9,410.0 | 9,030.0 | 9,380.0 | +200.0 | +2.18% | 3,500 |
| 2026-02-20 | 9,090.0 | 9,240.0 | 9,080.0 | 9,180.0 | +90.0 | +0.99% | 6,500 |
| 2026-02-19 | 9,250.0 | 9,320.0 | 9,000.0 | 9,090.0 | -160.0 | -1.73% | 6,200 |
| 2026-02-18 | 9,310.0 | 9,310.0 | 8,960.0 | 9,250.0 | -60.0 | -0.64% | 8,300 |
| 2026-02-17 | 9,210.0 | 9,350.0 | 8,950.0 | 9,310.0 | -200.0 | -2.10% | 15,000 |
| 2026-02-16 | 8,160.0 | 9,510.0 | 8,160.0 | 9,510.0 | +1500.0 | +18.73% | 36,000 |
| 2026-02-13 | 9,400.0 | 9,730.0 | 8,010.0 | 8,010.0 | -1290.0 | -13.87% | 60,400 |
| 2026-02-12 | 9,150.0 | 9,330.0 | 9,120.0 | 9,300.0 | +230.0 | +2.54% | 6,900 |
| 2026-02-10 | 8,910.0 | 9,150.0 | 8,900.0 | 9,070.0 | +240.0 | +2.72% | 4,000 |
| 2026-02-09 | 8,800.0 | 8,940.0 | 8,670.0 | 8,830.0 | +100.0 | +1.15% | 10,000 |
| 2026-02-06 | 8,430.0 | 8,730.0 | 8,130.0 | 8,730.0 | +300.0 | +3.56% | 4,900 |
| 2026-02-05 | 8,290.0 | 8,430.0 | 8,100.0 | 8,430.0 | +130.0 | +1.57% | 4,800 |
| 2026-02-04 | 8,190.0 | 8,400.0 | 8,190.0 | 8,300.0 | -40.0 | -0.48% | 4,000 |
| 2026-02-03 | 8,210.0 | 8,500.0 | 8,210.0 | 8,340.0 | +240.0 | +2.96% | 4,000 |
| 2026-02-02 | 7,890.0 | 8,130.0 | 7,860.0 | 8,100.0 | +240.0 | +3.05% | 8,100 |
| 2026-01-30 | 8,110.0 | 8,110.0 | 7,860.0 | 7,860.0 | -250.0 | -3.08% | 2,000 |
| 2026-01-29 | 8,020.0 | 8,120.0 | 7,910.0 | 8,110.0 | -10.0 | -0.12% | 2,500 |
| 2026-01-28 | 8,260.0 | 8,260.0 | 7,960.0 | 8,120.0 | -140.0 | -1.69% | 6,100 |
| 2026-01-27 | 8,120.0 | 8,270.0 | 8,080.0 | 8,260.0 | +140.0 | +1.72% | 4,200 |
| 2026-01-26 | 8,400.0 | 8,400.0 | 8,120.0 | 8,120.0 | -380.0 | -4.47% | 4,600 |
| 2026-01-23 | 8,550.0 | 8,640.0 | 8,470.0 | 8,500.0 | -50.0 | -0.58% | 4,400 |
| 2026-01-22 | 8,480.0 | 8,550.0 | 8,420.0 | 8,550.0 | +140.0 | +1.66% | 2,300 |
| 2026-01-21 | 8,170.0 | 8,410.0 | 8,170.0 | 8,410.0 | +130.0 | +1.57% | 5,100 |
| 2026-01-20 | 8,450.0 | 8,490.0 | 8,230.0 | 8,280.0 | -320.0 | -3.72% | 4,300 |
| 2026-01-19 | 8,460.0 | 8,650.0 | 8,420.0 | 8,600.0 | +160.0 | +1.90% | 5,600 |
| 2026-01-16 | 8,470.0 | 8,580.0 | 8,420.0 | 8,440.0 | -30.0 | -0.35% | 5,300 |
| 2026-01-15 | 8,360.0 | 8,620.0 | 8,360.0 | 8,470.0 | +20.0 | +0.24% | 7,200 |
| 2026-01-14 | 8,540.0 | 8,720.0 | 8,350.0 | 8,450.0 | -50.0 | -0.59% | 6,400 |
| 2026-01-13 | 8,200.0 | 8,510.0 | 8,200.0 | 8,500.0 | +420.0 | +5.20% | 10,400 |
| 2026-01-09 | 8,210.0 | 8,330.0 | 8,080.0 | 8,080.0 | -190.0 | -2.30% | 6,100 |
| 2026-01-08 | 8,210.0 | 8,310.0 | 8,080.0 | 8,270.0 | +50.0 | +0.61% | 5,400 |
| 2026-01-07 | 8,310.0 | 8,350.0 | 8,210.0 | 8,220.0 | -90.0 | -1.08% | 5,300 |
| 2026-01-06 | 8,190.0 | 8,480.0 | 8,190.0 | 8,310.0 | +110.0 | +1.34% | 8,300 |
| 2026-01-05 | 8,200.0 | 8,230.0 | 8,110.0 | 8,200.0 | +150.0 | +1.86% | 5,200 |
| 2025-12-30 | 7,710.0 | 8,100.0 | 7,710.0 | 8,050.0 | +250.0 | +3.21% | 14,000 |
| 2025-12-29 | 7,710.0 | 7,900.0 | 7,620.0 | 7,800.0 | +220.0 | +2.90% | 9,100 |
| 2025-12-26 | 7,600.0 | 7,650.0 | 7,490.0 | 7,580.0 | -30.0 | -0.39% | 10,400 |
| 2025-12-25 | 7,620.0 | 7,670.0 | 7,560.0 | 7,610.0 | -10.0 | -0.13% | 6,200 |
| 2025-12-24 | 7,800.0 | 7,960.0 | 7,540.0 | 7,620.0 | -240.0 | -3.05% | 9,000 |
| 2025-12-23 | 7,950.0 | 7,950.0 | 7,820.0 | 7,860.0 | -90.0 | -1.13% | 9,400 |
| 2025-12-22 | 7,540.0 | 8,030.0 | 7,540.0 | 7,950.0 | +410.0 | +5.44% | 22,100 |
| 2025-12-19 | 7,470.0 | 7,620.0 | 7,420.0 | 7,540.0 | +10.0 | +0.13% | 8,800 |
| 2025-12-18 | 7,620.0 | 7,620.0 | 7,470.0 | 7,530.0 | -200.0 | -2.59% | 8,000 |
| 2025-12-17 | 7,600.0 | 7,750.0 | 7,570.0 | 7,730.0 | +20.0 | +0.26% | 4,700 |
| 2025-12-16 | 7,720.0 | 7,740.0 | 7,620.0 | 7,710.0 | -60.0 | -0.77% | 3,900 |
| 2025-12-15 | 7,810.0 | 7,830.0 | 7,700.0 | 7,770.0 | -40.0 | -0.51% | 5,300 |
| 2025-12-12 | 7,850.0 | 7,860.0 | 7,710.0 | 7,810.0 | +70.0 | +0.90% | 6,400 |
| 2025-12-11 | 8,010.0 | 8,010.0 | 7,720.0 | 7,740.0 | -270.0 | -3.37% | 10,700 |
| 2025-12-10 | 8,080.0 | 8,090.0 | 7,920.0 | 8,010.0 | +50.0 | +0.63% | 5,800 |
| 2025-12-09 | 8,170.0 | 8,230.0 | 7,860.0 | 7,960.0 | -270.0 | -3.28% | 19,500 |
| 2025-12-08 | 8,240.0 | 8,350.0 | 8,140.0 | 8,230.0 | +70.0 | +0.86% | 7,900 |
| 2025-12-05 | 7,980.0 | 8,330.0 | 7,980.0 | 8,160.0 | +180.0 | +2.26% | 16,600 |
| 2025-12-04 | 7,920.0 | 8,040.0 | 7,890.0 | 7,980.0 | -90.0 | -1.12% | 5,300 |
| 2025-12-03 | 8,070.0 | 8,300.0 | 7,990.0 | 8,070.0 | 0.0 | 0.00% | 7,800 |
| 2025-12-02 | 8,290.0 | 8,450.0 | 8,070.0 | 8,070.0 | -170.0 | -2.06% | 9,100 |
| 2025-12-01 | 8,410.0 | 8,410.0 | 8,150.0 | 8,240.0 | -120.0 | -1.44% | 12,400 |
| 2025-11-28 | 8,330.0 | 8,450.0 | 8,280.0 | 8,360.0 | +80.0 | +0.97% | 21,100 |
| 2025-11-27 | 8,230.0 | 8,350.0 | 8,150.0 | 8,280.0 | +200.0 | +2.48% | 15,400 |
| 2025-11-26 | 8,250.0 | 8,250.0 | 7,910.0 | 8,080.0 | -170.0 | -2.06% | 22,200 |
| 2025-11-25 | 7,600.0 | 8,250.0 | 7,600.0 | 8,250.0 | +800.0 | +10.74% | 55,200 |
| 2025-11-21 | 7,370.0 | 7,530.0 | 7,320.0 | 7,450.0 | -40.0 | -0.53% | 27,900 |
| 2025-11-20 | 7,740.0 | 7,870.0 | 7,420.0 | 7,490.0 | -250.0 | -3.23% | 16,200 |
| 2025-11-19 | 7,740.0 | 8,060.0 | 7,680.0 | 7,740.0 | -110.0 | -1.40% | 19,900 |
| 2025-11-18 | 8,260.0 | 8,260.0 | 7,770.0 | 7,850.0 | -460.0 | -5.54% | 17,000 |
| 2025-11-17 | 8,280.0 | 8,510.0 | 8,230.0 | 8,310.0 | +80.0 | +0.97% | 21,100 |
| 2025-11-14 | 8,150.0 | 8,670.0 | 8,150.0 | 8,230.0 | -220.0 | -2.60% | 41,500 |
| 2025-11-13 | 8,530.0 | 8,950.0 | 7,840.0 | 8,450.0 | -100.0 | -1.17% | 82,600 |
| 2025-11-12 | 8,340.0 | 8,590.0 | 8,080.0 | 8,550.0 | +210.0 | +2.52% | 13,500 |
| 2025-11-11 | 8,400.0 | 8,490.0 | 8,160.0 | 8,340.0 | +10.0 | +0.12% | 11,800 |
| 2025-11-10 | 8,130.0 | 8,430.0 | 8,110.0 | 8,330.0 | +260.0 | +3.22% | 10,500 |
| 2025-11-07 | 8,190.0 | 8,270.0 | 8,070.0 | 8,070.0 | -190.0 | -2.30% | 8,000 |
| 2025-11-06 | 8,240.0 | 8,330.0 | 8,160.0 | 8,260.0 | +20.0 | +0.24% | 4,100 |
| 2025-11-05 | 8,120.0 | 8,250.0 | 7,700.0 | 8,240.0 | -30.0 | -0.36% | 16,600 |
| 2025-11-04 | 7,980.0 | 8,270.0 | 7,830.0 | 8,270.0 | +350.0 | +4.42% | 17,500 |
| 2025-10-31 | 7,930.0 | 8,200.0 | 7,780.0 | 7,920.0 | -50.0 | -0.63% | 22,500 |
| 2025-10-30 | 7,740.0 | 7,980.0 | 7,450.0 | 7,970.0 | +280.0 | +3.64% | 22,500 |
| 2025-10-29 | 7,350.0 | 7,790.0 | 7,220.0 | 7,690.0 | +490.0 | +6.81% | 40,000 |
| 2025-10-28 | 7,480.0 | 7,480.0 | 7,040.0 | 7,200.0 | -280.0 | -3.74% | 11,100 |
| 2025-10-27 | 7,180.0 | 7,500.0 | 7,180.0 | 7,480.0 | +500.0 | +7.16% | 18,400 |
| 2025-10-24 | 7,090.0 | 7,090.0 | 6,870.0 | 6,980.0 | -30.0 | -0.43% | 5,900 |
| 2025-10-23 | 7,000.0 | 7,040.0 | 6,860.0 | 7,010.0 | -60.0 | -0.85% | 3,000 |
| 2025-10-22 | 7,000.0 | 7,070.0 | 6,870.0 | 7,070.0 | +70.0 | +1.00% | 4,600 |
| 2025-10-21 | 7,090.0 | 7,090.0 | 6,780.0 | 7,000.0 | +10.0 | +0.14% | 20,500 |
| 2025-10-20 | 6,850.0 | 7,030.0 | 6,780.0 | 6,990.0 | +240.0 | +3.56% | 19,000 |
| 2025-10-17 | 6,790.0 | 6,840.0 | 6,460.0 | 6,750.0 | 0.0 | 0.00% | 19,400 |
| 2025-10-16 | 6,420.0 | 6,810.0 | 6,420.0 | 6,750.0 | +430.0 | +6.80% | 23,600 |
| 2025-10-15 | 6,270.0 | 6,340.0 | 6,240.0 | 6,320.0 | +150.0 | +2.43% | 2,900 |
| 2025-10-14 | 6,310.0 | 6,400.0 | 6,100.0 | 6,170.0 | -190.0 | -2.99% | 9,400 |
| 2025-10-10 | 6,510.0 | 6,510.0 | 6,350.0 | 6,360.0 | -200.0 | -3.05% | 4,100 |
| 2025-10-09 | 6,380.0 | 6,570.0 | 6,340.0 | 6,560.0 | +80.0 | +1.23% | 6,700 |
| 2025-10-08 | 6,440.0 | 6,480.0 | 6,430.0 | 6,480.0 | +20.0 | +0.31% | 700 |
| 2025-10-07 | 6,460.0 | 6,540.0 | 6,450.0 | 6,460.0 | -100.0 | -1.52% | 3,700 |
| 2025-10-06 | 6,310.0 | 6,590.0 | 6,280.0 | 6,560.0 | +290.0 | +4.63% | 9,300 |
| 2025-10-03 | 6,260.0 | 6,360.0 | 6,220.0 | 6,270.0 | -80.0 | -1.26% | 3,300 |
| 2025-10-02 | 6,200.0 | 6,410.0 | 6,080.0 | 6,350.0 | +150.0 | +2.42% | 7,700 |
| 2025-10-01 | 6,490.0 | 6,490.0 | 6,200.0 | 6,200.0 | -340.0 | -5.20% | 10,100 |
| 2025-09-30 | 6,500.0 | 6,630.0 | 6,490.0 | 6,540.0 | +40.0 | +0.62% | 8,900 |
| 2025-09-29 | 6,440.0 | 6,590.0 | 6,400.0 | 6,500.0 | +20.0 | +0.31% | 7,500 |
| 2025-09-26 | 6,450.0 | 6,550.0 | 6,440.0 | 6,480.0 | +10.0 | +0.15% | 3,100 |
| 2025-09-25 | 6,510.0 | 6,510.0 | 6,400.0 | 6,470.0 | -40.0 | -0.61% | 3,100 |
| 2025-09-24 | 6,510.0 | 6,530.0 | 6,440.0 | 6,510.0 | 0.0 | 0.00% | 4,200 |
| 2025-09-22 | 6,500.0 | 6,550.0 | 6,430.0 | 6,510.0 | 0.0 | 0.00% | 2,700 |
| 2025-09-19 | 6,500.0 | 6,560.0 | 6,310.0 | 6,510.0 | -20.0 | -0.31% | 8,800 |
| 2025-09-18 | 6,480.0 | 6,630.0 | 6,410.0 | 6,530.0 | +80.0 | +1.24% | 16,900 |
| 2025-09-17 | 6,720.0 | 6,720.0 | 6,450.0 | 6,450.0 | -280.0 | -4.16% | 5,100 |
| 2025-09-16 | 6,310.0 | 6,750.0 | 6,310.0 | 6,730.0 | +440.0 | +7.00% | 17,100 |
| 2025-09-12 | 6,550.0 | 6,550.0 | 6,280.0 | 6,290.0 | — | — | 11,700 |
直近120営業日分を表示