KabuInsight

ＺｅｎｍｕＴｅｃｈ

338A
グロース/情報･通信業/ZenmuTech,Inc.
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
2026-03-135,440.05,720.05,390.05,500.0+60.0+1.10%43,600
2026-03-125,490.05,600.05,400.05,440.0-110.0-1.98%37,600
2026-03-115,550.05,790.05,530.05,550.0-10.0-0.18%47,600
2026-03-105,480.05,590.05,390.05,560.0+230.0+4.32%22,800
2026-03-095,140.05,370.05,070.05,330.0-210.0-3.79%58,300
2026-03-065,390.05,680.05,390.05,540.0+130.0+2.40%64,300
2026-03-055,290.05,530.05,220.05,410.0+370.0+7.34%82,900
2026-03-045,290.05,400.04,990.05,040.0-400.0-7.35%94,900
2026-03-035,780.05,810.05,440.05,440.0-370.0-6.37%62,600
2026-03-025,800.05,910.05,680.05,810.0-160.0-2.68%57,400
2026-02-275,920.06,150.05,850.05,970.0+90.0+1.53%57,600
2026-02-265,800.06,100.05,770.05,880.0+80.0+1.38%86,700
2026-02-256,170.06,180.05,760.05,800.0-300.0-4.92%83,800
2026-02-246,280.06,370.06,000.06,100.0-480.0-7.29%116,900
2026-02-206,880.07,220.06,490.06,580.0-400.0-5.73%142,900
2026-02-197,100.07,650.06,800.06,980.0-210.0-2.92%330,900
2026-02-186,390.07,190.06,310.07,190.0+1000.0+16.16%393,600
2026-02-176,600.06,730.06,120.06,190.0-210.0-3.28%173,000
2026-02-166,000.06,400.05,970.06,400.0+1000.0+18.52%195,000
2026-02-135,620.05,730.05,380.05,400.0-370.0-6.41%67,700
2026-02-125,830.05,870.05,670.05,770.0-130.0-2.20%45,500
2026-02-105,750.06,010.05,740.05,900.0+120.0+2.08%55,700
2026-02-096,120.06,160.05,720.05,780.0-140.0-2.36%86,700
2026-02-065,590.05,930.05,430.05,920.0+180.0+3.14%89,000
2026-02-055,830.05,830.05,650.05,740.0-70.0-1.20%36,400
2026-02-046,100.06,100.05,780.05,810.0-260.0-4.28%53,900
2026-02-035,940.06,170.05,800.06,070.0+230.0+3.94%71,400
2026-02-025,830.06,080.05,800.05,840.0+110.0+1.92%59,500
2026-01-305,810.05,870.05,620.05,730.0-180.0-3.05%58,800
2026-01-295,980.05,990.05,820.05,910.0+30.0+0.51%69,300
2026-01-286,060.06,310.05,860.05,880.0-250.0-4.08%91,200
2026-01-275,970.06,240.05,900.06,130.0+220.0+3.72%73,300
2026-01-266,060.06,180.05,880.05,910.0-150.0-2.48%49,100
2026-01-235,740.06,270.05,740.06,060.0+310.0+5.39%110,300
2026-01-226,210.06,210.05,720.05,750.0-410.0-6.66%106,400
2026-01-215,930.06,390.05,920.06,160.00.00.00%104,900
2026-01-206,610.06,720.06,110.06,160.0-480.0-7.23%162,100
2026-01-196,450.06,870.06,290.06,640.0-10.0-0.15%131,600
2026-01-166,780.07,100.06,450.06,650.0+50.0+0.76%267,000
2026-01-155,770.06,800.05,600.06,600.0+800.0+13.79%402,300
2026-01-146,050.06,140.05,740.05,800.0-220.0-3.65%164,200
2026-01-135,800.06,200.05,610.06,020.0+610.0+11.28%368,000
2026-01-095,360.05,550.05,200.05,410.0+110.0+2.08%118,200
2026-01-085,750.06,050.05,300.05,300.0-190.0-3.46%511,400
2026-01-074,960.05,490.04,905.05,490.0+700.0+14.61%199,100
2026-01-064,830.04,960.04,790.04,790.0+30.0+0.63%60,600
2026-01-054,750.04,805.04,670.04,760.0-35.0-0.73%50,300
2025-12-304,935.04,975.04,790.04,795.0-205.0-4.10%97,500
2025-12-295,130.05,130.04,950.05,000.0-210.0-4.03%79,900
2025-12-265,690.05,690.05,210.05,210.0-10.0-0.19%194,500
2025-12-255,010.05,340.05,000.05,220.0+130.0+2.55%77,000
2025-12-245,250.05,270.05,080.05,090.0-250.0-4.68%68,400
2025-12-235,110.05,650.05,110.05,340.0+310.0+6.16%210,900
2025-12-225,210.05,220.05,020.05,030.0-60.0-1.18%46,700
2025-12-194,910.05,180.04,910.05,090.0+140.0+2.83%46,000
2025-12-184,905.05,030.04,880.04,950.0-25.0-0.50%37,400
2025-12-175,110.05,150.04,915.04,975.0-125.0-2.45%56,600
2025-12-165,320.05,350.05,070.05,100.0-220.0-4.14%43,800
2025-12-155,210.05,360.05,210.05,320.0+80.0+1.53%43,800
2025-12-125,340.05,370.05,230.05,240.0-60.0-1.13%23,500
2025-12-115,450.05,460.05,240.05,300.0-200.0-3.64%48,900
2025-12-105,420.05,560.05,420.05,500.0+70.0+1.29%35,000
2025-12-095,610.05,700.05,420.05,430.0-200.0-3.55%46,300
2025-12-085,560.05,680.05,530.05,630.0+80.0+1.44%38,400
2025-12-055,710.05,750.05,550.05,550.0-200.0-3.48%47,200
2025-12-045,760.05,830.05,680.05,750.0-20.0-0.35%43,300
2025-12-035,940.05,940.05,760.05,770.0-160.0-2.70%35,900
2025-12-026,050.06,120.05,860.05,930.0-110.0-1.82%46,000
2025-12-016,200.06,230.05,920.06,040.0-90.0-1.47%67,300
2025-11-286,280.06,410.06,120.06,130.0-210.0-3.31%66,300
2025-11-276,450.06,760.06,320.06,340.0-70.0-1.09%114,700
2025-11-265,760.06,570.05,710.06,410.0+710.0+12.46%264,900
2025-11-256,230.06,310.05,610.05,700.0-440.0-7.17%101,400
2025-11-216,120.06,250.06,090.06,140.00.00.00%48,300
2025-11-206,400.06,580.06,140.06,140.0-20.0-0.32%77,700
2025-11-196,330.06,480.06,070.06,160.0-140.0-2.22%89,600
2025-11-186,480.06,810.06,230.06,300.0-280.0-4.26%118,600
2025-11-176,190.06,630.06,050.06,580.0+420.0+6.82%83,200
2025-11-146,210.06,630.06,160.06,160.0-150.0-2.38%86,400
2025-11-136,160.06,600.06,130.06,310.0-650.0-9.34%196,900
2025-11-126,600.07,030.06,510.06,960.0+310.0+4.66%105,900
2025-11-116,810.06,810.06,460.06,650.0-220.0-3.20%80,100
2025-11-106,490.06,930.06,430.06,870.0+580.0+9.22%108,700
2025-11-076,070.06,300.06,020.06,290.0+130.0+2.11%55,600
2025-11-066,490.06,590.06,070.06,160.0-240.0-3.75%91,600
2025-11-056,650.06,650.06,090.06,400.0-310.0-4.62%144,300
2025-11-047,070.07,080.06,710.06,710.0-300.0-4.28%87,900
2025-10-317,000.07,210.06,900.07,010.0+150.0+2.19%114,100
2025-10-306,760.07,110.06,710.06,860.0-40.0-0.58%151,100
2025-10-297,220.07,250.06,900.06,900.0-320.0-4.43%132,200
2025-10-287,780.07,780.07,180.07,220.0-630.0-8.03%165,500
2025-10-277,730.07,920.07,530.07,850.0+130.0+1.68%192,200
2025-10-248,300.08,690.07,710.07,720.0-390.0-4.81%344,500
2025-10-238,110.08,350.08,030.08,110.0-450.0-5.26%196,800
2025-10-228,300.08,990.08,020.08,560.0+110.0+1.30%425,300
2025-10-218,810.09,560.08,220.08,450.0-60.0-0.71%1,102,600
2025-10-207,810.08,510.07,700.08,510.0+1500.0+21.40%885,200
2025-10-177,200.07,370.06,940.07,010.0-590.0-7.76%160,400
2025-10-168,250.08,390.07,410.07,600.0-200.0-2.56%600,700
2025-10-156,900.07,800.06,700.07,800.0+1000.0+14.71%412,000
2025-10-147,220.07,400.06,570.06,800.0-620.0-8.36%231,500
2025-10-107,500.07,880.07,260.07,420.0-280.0-3.64%301,600
2025-10-098,110.08,380.07,460.07,700.0-260.0-3.27%529,700
2025-10-087,600.08,580.07,200.07,960.0+780.0+10.86%1,421,700
2025-10-076,680.07,180.05,720.07,180.0+1000.0+16.18%760,100
2025-10-065,500.06,180.05,400.06,180.0+1000.0+19.31%221,300
2025-10-035,080.05,280.05,080.05,180.00.00.00%34,800
2025-10-025,230.05,430.05,170.05,180.0-50.0-0.96%45,900
2025-10-015,400.05,440.05,150.05,230.0-70.0-1.32%44,100
2025-09-305,340.05,450.05,300.05,300.0-50.0-0.93%56,800
2025-09-295,500.05,510.05,350.05,350.0-300.0-5.31%92,700
2025-09-265,820.05,830.05,520.05,650.0-240.0-4.07%89,300
2025-09-255,850.06,070.05,650.05,890.0+70.0+1.20%136,800
2025-09-246,300.06,300.05,690.05,820.0-780.0-11.82%261,600
2025-09-226,590.06,870.06,580.06,600.00.00.00%55,700
2025-09-196,610.06,700.06,430.06,600.0-10.0-0.15%61,500
2025-09-186,630.06,840.06,590.06,610.0-90.0-1.34%44,000
2025-09-176,770.06,840.06,640.06,700.0-140.0-2.05%32,500
2025-09-167,130.07,170.06,800.06,840.0-310.0-4.34%65,100
2025-09-127,390.07,400.07,150.07,150.0——42,300

直近120営業日分を表示