KabuInsight

ＺＯＡ

3375
スタンダード/小売業/ZOA 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
2026-03-131,903.01,946.01,880.01,946.0+31.0+1.62%900
2026-03-121,915.01,915.01,915.01,915.0-34.0-1.74%100
2026-03-111,937.01,977.01,937.01,949.0+13.0+0.67%1,900
2026-03-101,936.01,936.01,936.01,936.0+2.0+0.10%100
2026-03-091,934.01,955.01,934.01,934.0-26.0-1.33%1,500
2026-03-061,958.01,960.01,958.01,960.0+25.0+1.29%300
2026-03-051,959.01,959.01,935.01,935.0+16.0+0.83%400
2026-03-041,922.01,945.01,881.01,919.0-34.0-1.74%1,700
2026-03-032,004.02,004.01,953.01,953.0-44.0-2.20%300
2026-03-021,946.01,998.01,941.01,997.0-35.0-1.72%2,800
2026-02-272,032.02,032.02,032.02,032.0+54.0+2.73%200
2026-02-261,965.01,978.01,962.01,978.0+3.0+0.15%800
2026-02-252,047.02,047.01,969.01,975.0+9.0+0.46%2,200
2026-02-241,968.01,976.01,965.01,966.0-52.0-2.58%2,200
2026-02-202,019.02,019.02,018.02,018.00.00.00%500
2026-02-192,016.02,059.02,016.02,018.0-47.0-2.28%800
2026-02-182,072.02,072.02,022.02,065.0+38.0+1.87%1,400
2026-02-172,000.02,030.02,000.02,027.0+32.0+1.60%2,100
2026-02-161,913.01,995.01,913.01,995.0+80.0+4.18%2,200
2026-02-131,919.01,942.01,915.01,915.0-10.0-0.52%700
2026-02-121,935.01,935.01,923.01,925.0-10.0-0.52%1,500
2026-02-101,950.01,950.01,919.01,935.0-14.0-0.72%2,200
2026-02-092,000.02,000.01,940.01,949.0+43.0+2.26%6,900
2026-02-061,876.01,906.01,876.01,906.0+66.0+3.59%1,200
2026-02-051,840.01,840.01,840.01,840.0-10.0-0.54%200
2026-02-041,860.01,860.01,833.01,850.0-10.0-0.54%900
2026-02-031,898.01,898.01,850.01,860.0+19.0+1.03%1,200
2026-02-021,841.01,850.01,841.01,841.0+24.0+1.32%1,100
2026-01-301,817.01,817.01,817.01,817.00.00.00%—
2026-01-291,841.01,843.01,817.01,817.0-43.0-2.31%2,600
2026-01-281,818.01,860.01,818.01,860.0+25.0+1.36%800
2026-01-271,831.01,835.01,831.01,835.0-33.0-1.77%400
2026-01-261,898.01,898.01,818.01,868.0-30.0-1.58%1,300
2026-01-231,860.01,898.01,850.01,898.0+38.0+2.04%900
2026-01-221,901.01,901.01,839.01,860.0-1.0-0.05%1,000
2026-01-211,846.01,861.01,843.01,861.0-25.0-1.33%1,300
2026-01-201,864.01,886.01,851.01,886.0-18.0-0.95%400
2026-01-191,904.01,904.01,904.01,904.0+19.0+1.01%100
2026-01-161,885.01,892.01,885.01,885.00.00.00%400
2026-01-151,885.01,895.01,885.01,885.00.00.00%1,200
2026-01-141,885.01,885.01,885.01,885.0+12.0+0.64%400
2026-01-131,935.01,935.01,871.01,873.0-48.0-2.50%900
2026-01-091,845.01,926.01,842.01,921.0+61.0+3.28%1,200
2026-01-081,873.01,873.01,860.01,860.0-27.0-1.43%1,300
2026-01-071,889.01,892.01,881.01,887.0-13.0-0.68%1,600
2026-01-061,936.01,936.01,861.01,900.0-36.0-1.86%1,000
2026-01-051,960.01,960.01,901.01,936.0-30.0-1.53%1,900
2025-12-301,950.01,966.01,939.01,966.0-1.0-0.05%1,900
2025-12-291,887.02,000.01,870.01,967.0+64.0+3.36%5,400
2025-12-261,895.01,985.01,895.01,903.0+8.0+0.42%3,400
2025-12-251,891.01,895.01,861.01,895.0+30.0+1.61%2,100
2025-12-241,887.01,887.01,831.01,865.0-22.0-1.17%3,800
2025-12-231,884.01,976.01,850.01,887.0+3.0+0.16%5,900
2025-12-221,800.01,956.01,800.01,884.0+87.0+4.84%5,500
2025-12-191,795.01,810.01,795.01,797.0+8.0+0.45%900
2025-12-181,750.01,827.01,750.01,789.0+41.0+2.35%2,600
2025-12-171,719.01,750.01,710.01,748.0+38.0+2.22%2,000
2025-12-161,696.01,710.01,696.01,710.0+14.0+0.83%600
2025-12-151,679.01,697.01,679.01,696.0+17.0+1.01%1,100
2025-12-121,680.01,680.01,650.01,679.0+22.0+1.33%2,400
2025-12-111,685.01,699.01,656.01,657.0-44.0-2.59%3,100
2025-12-101,734.01,744.01,692.01,701.0-43.0-2.47%3,700
2025-12-091,690.01,744.01,690.01,744.0+54.0+3.20%4,000
2025-12-081,653.01,690.01,653.01,690.0+37.0+2.24%2,200
2025-12-051,653.01,653.01,653.01,653.0+2.0+0.12%300
2025-12-041,651.01,651.01,651.01,651.0-2.0-0.12%100
2025-12-031,645.01,653.01,645.01,653.0-32.0-1.90%300
2025-12-021,685.01,685.01,685.01,685.0+5.0+0.30%100
2025-12-011,683.01,683.01,680.01,680.0-5.0-0.30%300
2025-11-281,684.01,685.01,684.01,685.00.00.00%200
2025-11-271,685.01,685.01,685.01,685.0+5.0+0.30%700
2025-11-261,679.01,680.01,675.01,680.0+30.0+1.82%800
2025-11-251,641.01,651.01,639.01,650.0-10.0-0.60%800
2025-11-211,660.01,660.01,660.01,660.00.00.00%—
2025-11-201,660.01,660.01,660.01,660.0+6.0+0.36%200
2025-11-191,640.01,654.01,640.01,654.0-20.0-1.19%800
2025-11-181,656.01,675.01,655.01,674.0+23.0+1.39%400
2025-11-171,668.01,669.01,651.01,651.0+19.0+1.16%600
2025-11-141,638.01,638.01,632.01,632.0-17.0-1.03%300
2025-11-131,644.01,650.01,644.01,649.0-3.0-0.18%600
2025-11-121,661.01,661.01,652.01,652.0-14.0-0.84%500
2025-11-111,674.01,674.01,666.01,666.0-22.0-1.30%300
2025-11-101,669.01,688.01,650.01,688.0+59.0+3.62%1,200
2025-11-071,629.01,629.01,629.01,629.00.00.00%100
2025-11-061,628.01,629.01,628.01,629.0+3.0+0.18%500
2025-11-051,674.01,676.01,600.01,626.0-39.0-2.34%4,300
2025-11-041,685.01,685.01,665.01,665.0-14.0-0.83%500
2025-10-311,676.01,679.01,676.01,679.0+2.0+0.12%500
2025-10-301,670.01,677.01,670.01,677.0-2.0-0.12%600
2025-10-291,679.01,679.01,679.01,679.00.00.00%100
2025-10-281,679.01,679.01,679.01,679.0+23.0+1.39%100
2025-10-271,662.01,662.01,656.01,656.0-9.0-0.54%600
2025-10-241,677.01,677.01,665.01,665.0+5.0+0.30%400
2025-10-231,660.01,660.01,660.01,660.0-9.0-0.54%100
2025-10-221,669.01,669.01,669.01,669.0-14.0-0.83%300
2025-10-211,684.01,684.01,683.01,683.0-1.0-0.06%300
2025-10-201,685.01,685.01,684.01,684.0+15.0+0.90%800
2025-10-171,669.01,669.01,669.01,669.00.00.00%—
2025-10-161,650.01,669.01,650.01,669.0-5.0-0.30%300
2025-10-151,674.01,674.01,674.01,674.00.00.00%—
2025-10-141,675.01,675.01,674.01,674.0+12.0+0.72%200
2025-10-101,662.01,662.01,662.01,662.00.00.00%—
2025-10-091,662.01,662.01,662.01,662.00.00.00%200
2025-10-081,658.01,685.01,658.01,662.0+5.0+0.30%800
2025-10-071,682.01,682.01,652.01,657.0-26.0-1.54%300
2025-10-061,669.01,683.01,660.01,683.0+14.0+0.84%1,000
2025-10-031,635.01,669.01,635.01,669.0-6.0-0.36%1,100
2025-10-021,675.01,675.01,675.01,675.0+25.0+1.52%100
2025-10-011,651.01,651.01,650.01,650.0-5.0-0.30%1,400
2025-09-301,656.01,656.01,655.01,655.0-35.0-2.07%500
2025-09-291,690.01,690.01,690.01,690.0+13.0+0.78%300
2025-09-261,677.01,680.01,677.01,677.00.00.00%400
2025-09-251,677.01,677.01,677.01,677.0-1.0-0.06%500
2025-09-241,678.01,678.01,678.01,678.0+18.0+1.08%100
2025-09-221,644.01,660.01,641.01,660.0+5.0+0.30%2,000
2025-09-191,651.01,655.01,640.01,655.0+4.0+0.24%1,800
2025-09-181,650.01,651.01,650.01,651.0+1.0+0.06%1,300
2025-09-171,645.01,650.01,645.01,650.0-7.0-0.42%400
2025-09-161,657.01,658.01,657.01,657.0-32.0-1.89%400
2025-09-121,689.01,689.01,689.01,689.0———

直近120営業日分を表示