ジグザグ
340Aグロース/情報･通信業/zig-zag,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 368.0 | 395.0 | 368.0 | 387.0 | +11.0 | +2.93% | 41,000 |
| 2026-03-12 | 379.0 | 380.0 | 367.0 | 376.0 | -9.0 | -2.34% | 37,900 |
| 2026-03-11 | 382.0 | 389.0 | 382.0 | 385.0 | +7.0 | +1.85% | 16,800 |
| 2026-03-10 | 368.0 | 378.0 | 368.0 | 378.0 | +14.0 | +3.85% | 28,700 |
| 2026-03-09 | 363.0 | 371.0 | 357.0 | 364.0 | -21.0 | -5.45% | 100,300 |
| 2026-03-06 | 379.0 | 388.0 | 379.0 | 385.0 | +2.0 | +0.52% | 35,600 |
| 2026-03-05 | 380.0 | 388.0 | 378.0 | 383.0 | +14.0 | +3.79% | 66,300 |
| 2026-03-04 | 375.0 | 382.0 | 365.0 | 369.0 | -21.0 | -5.38% | 68,900 |
| 2026-03-03 | 413.0 | 413.0 | 390.0 | 390.0 | -19.0 | -4.65% | 54,200 |
| 2026-03-02 | 415.0 | 415.0 | 404.0 | 409.0 | -8.0 | -1.92% | 34,400 |
| 2026-02-27 | 401.0 | 417.0 | 400.0 | 417.0 | +16.0 | +3.99% | 41,600 |
| 2026-02-26 | 400.0 | 403.0 | 396.0 | 401.0 | -2.0 | -0.50% | 26,000 |
| 2026-02-25 | 408.0 | 408.0 | 401.0 | 403.0 | +3.0 | +0.75% | 31,600 |
| 2026-02-24 | 411.0 | 414.0 | 398.0 | 400.0 | -11.0 | -2.68% | 77,000 |
| 2026-02-20 | 391.0 | 411.0 | 389.0 | 411.0 | +16.0 | +4.05% | 96,500 |
| 2026-02-19 | 397.0 | 398.0 | 392.0 | 395.0 | 0.0 | 0.00% | 23,600 |
| 2026-02-18 | 390.0 | 399.0 | 390.0 | 395.0 | +2.0 | +0.51% | 37,000 |
| 2026-02-17 | 378.0 | 395.0 | 378.0 | 393.0 | +13.0 | +3.42% | 78,200 |
| 2026-02-16 | 376.0 | 387.0 | 372.0 | 380.0 | +10.0 | +2.70% | 54,600 |
| 2026-02-13 | 379.0 | 383.0 | 370.0 | 370.0 | -8.0 | -2.12% | 48,800 |
| 2026-02-12 | 375.0 | 383.0 | 375.0 | 378.0 | +1.0 | +0.27% | 68,800 |
| 2026-02-10 | 369.0 | 377.0 | 369.0 | 377.0 | +8.0 | +2.17% | 33,700 |
| 2026-02-09 | 371.0 | 372.0 | 365.0 | 369.0 | 0.0 | 0.00% | 17,200 |
| 2026-02-06 | 371.0 | 371.0 | 366.0 | 369.0 | -5.0 | -1.34% | 26,100 |
| 2026-02-05 | 369.0 | 376.0 | 368.0 | 374.0 | +3.0 | +0.81% | 44,100 |
| 2026-02-04 | 370.0 | 372.0 | 363.0 | 371.0 | +2.0 | +0.54% | 39,900 |
| 2026-02-03 | 361.0 | 375.0 | 361.0 | 369.0 | +5.0 | +1.37% | 46,200 |
| 2026-02-02 | 365.0 | 367.0 | 363.0 | 364.0 | -1.0 | -0.27% | 28,300 |
| 2026-01-30 | 365.0 | 370.0 | 362.0 | 365.0 | -3.0 | -0.82% | 75,100 |
| 2026-01-29 | 365.0 | 379.0 | 361.0 | 368.0 | 0.0 | 0.00% | 89,500 |
| 2026-01-28 | 376.0 | 377.0 | 367.0 | 368.0 | -7.0 | -1.87% | 56,800 |
| 2026-01-27 | 383.0 | 383.0 | 374.0 | 375.0 | -8.0 | -2.09% | 83,000 |
| 2026-01-26 | 385.0 | 389.0 | 383.0 | 383.0 | -9.0 | -2.30% | 29,200 |
| 2026-01-23 | 386.0 | 394.0 | 386.0 | 392.0 | +8.0 | +2.08% | 48,000 |
| 2026-01-22 | 382.0 | 385.0 | 379.0 | 384.0 | +5.0 | +1.32% | 35,400 |
| 2026-01-21 | 379.0 | 383.0 | 376.0 | 379.0 | -3.0 | -0.79% | 27,500 |
| 2026-01-20 | 382.0 | 385.0 | 378.0 | 382.0 | 0.0 | 0.00% | 20,500 |
| 2026-01-19 | 380.0 | 383.0 | 374.0 | 382.0 | -2.0 | -0.52% | 50,900 |
| 2026-01-16 | 381.0 | 387.0 | 377.0 | 384.0 | 0.0 | 0.00% | 76,500 |
| 2026-01-15 | 388.0 | 395.0 | 380.0 | 384.0 | -3.0 | -0.78% | 148,600 |
| 2026-01-14 | 387.0 | 399.0 | 380.0 | 387.0 | -56.0 | -12.64% | 302,100 |
| 2026-01-13 | 441.0 | 449.0 | 434.0 | 443.0 | +4.0 | +0.91% | 72,900 |
| 2026-01-09 | 438.0 | 442.0 | 436.0 | 439.0 | -1.0 | -0.23% | 30,700 |
| 2026-01-08 | 442.0 | 446.0 | 433.0 | 440.0 | -2.0 | -0.45% | 45,000 |
| 2026-01-07 | 447.0 | 455.0 | 438.0 | 442.0 | -2.0 | -0.45% | 77,500 |
| 2026-01-06 | 420.0 | 445.0 | 419.0 | 444.0 | +28.0 | +6.73% | 118,900 |
| 2026-01-05 | 406.0 | 418.0 | 406.0 | 416.0 | +15.0 | +3.74% | 54,300 |
| 2025-12-30 | 400.0 | 406.0 | 398.0 | 401.0 | -3.0 | -0.74% | 62,000 |
| 2025-12-29 | 405.0 | 412.0 | 402.0 | 404.0 | -2.0 | -0.49% | 63,200 |
| 2025-12-26 | 402.0 | 410.0 | 402.0 | 406.0 | -1.0 | -0.25% | 113,300 |
| 2025-12-25 | 398.0 | 408.0 | 398.0 | 407.0 | +6.0 | +1.50% | 67,000 |
| 2025-12-24 | 402.0 | 405.0 | 394.0 | 401.0 | -1.0 | -0.25% | 97,000 |
| 2025-12-23 | 403.0 | 409.0 | 400.0 | 402.0 | -3.0 | -0.74% | 62,800 |
| 2025-12-22 | 407.0 | 412.0 | 399.0 | 405.0 | +1.0 | +0.25% | 45,700 |
| 2025-12-19 | 404.0 | 408.0 | 395.0 | 404.0 | -6.0 | -1.46% | 62,300 |
| 2025-12-18 | 412.0 | 417.0 | 405.0 | 410.0 | -2.0 | -0.49% | 43,500 |
| 2025-12-17 | 411.0 | 418.0 | 401.0 | 412.0 | +7.0 | +1.73% | 55,000 |
| 2025-12-16 | 426.0 | 431.0 | 395.0 | 405.0 | -26.0 | -6.03% | 170,100 |
| 2025-12-15 | 383.0 | 432.0 | 383.0 | 431.0 | +41.0 | +10.51% | 252,300 |
| 2025-12-12 | 376.0 | 396.0 | 376.0 | 390.0 | +10.0 | +2.63% | 101,700 |
| 2025-12-11 | 372.0 | 381.0 | 371.0 | 380.0 | +7.0 | +1.88% | 54,500 |
| 2025-12-10 | 381.0 | 388.0 | 372.0 | 373.0 | -10.0 | -2.61% | 78,900 |
| 2025-12-09 | 389.0 | 400.0 | 381.0 | 383.0 | -6.0 | -1.54% | 219,400 |
| 2025-12-08 | 399.0 | 401.0 | 384.0 | 389.0 | -10.0 | -2.51% | 117,400 |
| 2025-12-05 | 405.0 | 409.0 | 390.0 | 399.0 | -9.0 | -2.21% | 105,500 |
| 2025-12-04 | 406.0 | 415.0 | 405.0 | 408.0 | +1.0 | +0.25% | 36,800 |
| 2025-12-03 | 417.0 | 417.0 | 407.0 | 407.0 | -10.0 | -2.40% | 46,400 |
| 2025-12-02 | 428.0 | 428.0 | 416.0 | 417.0 | -11.0 | -2.57% | 54,400 |
| 2025-12-01 | 423.0 | 430.0 | 413.0 | 428.0 | +13.0 | +3.13% | 62,100 |
| 2025-11-28 | 404.0 | 423.0 | 404.0 | 415.0 | +12.0 | +2.98% | 79,100 |
| 2025-11-27 | 412.0 | 415.0 | 398.0 | 403.0 | -9.0 | -2.18% | 64,900 |
| 2025-11-26 | 434.0 | 434.0 | 410.0 | 412.0 | -16.0 | -3.74% | 60,000 |
| 2025-11-25 | 413.0 | 434.0 | 413.0 | 428.0 | +18.0 | +4.39% | 104,700 |
| 2025-11-21 | 401.0 | 413.0 | 401.0 | 410.0 | +2.0 | +0.49% | 45,300 |
| 2025-11-20 | 420.0 | 420.0 | 407.0 | 408.0 | -5.0 | -1.21% | 46,200 |
| 2025-11-19 | 402.0 | 418.0 | 402.0 | 413.0 | +7.0 | +1.72% | 52,500 |
| 2025-11-18 | 410.0 | 416.0 | 400.0 | 406.0 | -9.0 | -2.17% | 77,600 |
| 2025-11-17 | 412.0 | 420.0 | 400.0 | 415.0 | +3.0 | +0.73% | 166,800 |
| 2025-11-14 | 415.0 | 423.0 | 412.0 | 412.0 | -14.0 | -3.29% | 119,800 |
| 2025-11-13 | 423.0 | 439.0 | 423.0 | 426.0 | +3.0 | +0.71% | 153,100 |
| 2025-11-12 | 405.0 | 440.0 | 402.0 | 423.0 | +22.0 | +5.49% | 373,300 |
| 2025-11-11 | 404.0 | 404.0 | 394.0 | 401.0 | 0.0 | 0.00% | 71,200 |
| 2025-11-10 | 380.0 | 402.0 | 380.0 | 401.0 | +21.0 | +5.53% | 128,900 |
| 2025-11-07 | 376.0 | 386.0 | 372.0 | 380.0 | +3.0 | +0.80% | 137,900 |
| 2025-11-06 | 382.0 | 386.0 | 370.0 | 377.0 | -4.0 | -1.05% | 154,800 |
| 2025-11-05 | 382.0 | 387.0 | 363.0 | 381.0 | -6.0 | -1.55% | 388,300 |
| 2025-11-04 | 392.0 | 482.0 | 375.0 | 387.0 | -16.0 | -3.97% | 3,243,200 |
| 2025-10-31 | 355.0 | 405.0 | 352.0 | 403.0 | +47.0 | +13.20% | 626,000 |
| 2025-10-30 | 363.0 | 372.0 | 350.0 | 356.0 | -12.0 | -3.26% | 244,000 |
| 2025-10-29 | 390.0 | 390.0 | 364.0 | 368.0 | -23.0 | -5.88% | 196,700 |
| 2025-10-28 | 400.0 | 400.0 | 391.0 | 391.0 | -7.0 | -1.76% | 56,000 |
| 2025-10-27 | 403.0 | 409.0 | 398.0 | 398.0 | 0.0 | 0.00% | 52,900 |
| 2025-10-24 | 404.0 | 405.0 | 398.0 | 398.0 | -9.0 | -2.21% | 94,400 |
| 2025-10-23 | 412.0 | 413.0 | 404.0 | 407.0 | -3.0 | -0.73% | 37,200 |
| 2025-10-22 | 407.0 | 413.0 | 402.0 | 410.0 | +5.0 | +1.23% | 49,600 |
| 2025-10-21 | 402.0 | 406.0 | 395.0 | 405.0 | +8.0 | +2.02% | 138,900 |
| 2025-10-20 | 400.0 | 407.0 | 393.0 | 397.0 | +3.0 | +0.76% | 192,400 |
| 2025-10-17 | 398.0 | 410.0 | 394.0 | 394.0 | -7.0 | -1.75% | 97,200 |
| 2025-10-16 | 415.0 | 417.0 | 392.0 | 401.0 | -14.0 | -3.37% | 242,500 |
| 2025-10-15 | 418.0 | 424.0 | 400.0 | 415.0 | -21.0 | -4.82% | 472,500 |
| 2025-10-14 | 437.0 | 440.0 | 411.0 | 436.0 | -5.0 | -1.13% | 288,000 |
| 2025-10-10 | 442.0 | 450.0 | 439.0 | 441.0 | -5.0 | -1.12% | 77,500 |
| 2025-10-09 | 446.0 | 450.0 | 443.0 | 446.0 | -3.0 | -0.67% | 63,300 |
| 2025-10-08 | 449.0 | 456.0 | 449.0 | 449.0 | -2.0 | -0.44% | 45,000 |
| 2025-10-07 | 454.0 | 457.0 | 448.0 | 451.0 | -4.0 | -0.88% | 66,400 |
| 2025-10-06 | 462.0 | 466.0 | 452.0 | 455.0 | -1.0 | -0.22% | 80,400 |
| 2025-10-03 | 451.0 | 467.0 | 450.0 | 456.0 | -3.0 | -0.65% | 75,100 |
| 2025-10-02 | 468.0 | 474.0 | 456.0 | 459.0 | -14.0 | -2.96% | 81,200 |
| 2025-10-01 | 483.0 | 484.0 | 465.0 | 473.0 | -18.0 | -3.67% | 131,300 |
| 2025-09-30 | 492.0 | 495.0 | 484.0 | 491.0 | -1.0 | -0.20% | 66,000 |
| 2025-09-29 | 491.0 | 500.0 | 486.0 | 492.0 | -5.0 | -1.01% | 66,300 |
| 2025-09-26 | 500.0 | 503.0 | 490.0 | 497.0 | -1.0 | -0.20% | 76,500 |
| 2025-09-25 | 501.0 | 505.0 | 490.0 | 498.0 | -2.0 | -0.40% | 147,900 |
| 2025-09-24 | 510.0 | 512.0 | 500.0 | 500.0 | -6.0 | -1.19% | 97,700 |
| 2025-09-22 | 515.0 | 531.0 | 506.0 | 506.0 | -11.0 | -2.13% | 347,400 |
| 2025-09-19 | 531.0 | 532.0 | 508.0 | 517.0 | -9.0 | -1.71% | 114,700 |
| 2025-09-18 | 541.0 | 545.0 | 520.0 | 526.0 | -16.0 | -2.95% | 118,600 |
| 2025-09-17 | 549.0 | 553.0 | 537.0 | 542.0 | -15.0 | -2.69% | 70,700 |
| 2025-09-16 | 535.0 | 566.0 | 528.0 | 557.0 | +28.0 | +5.29% | 163,200 |
| 2025-09-12 | 540.0 | 541.0 | 520.0 | 529.0 | — | — | 128,300 |
直近120営業日分を表示