KabuInsight

じげん

3679
プライム/情報･通信業/ZIGExN Co.,Ltd.
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
2026-03-13423.0430.0423.0425.0-4.0-0.93%310,200
2026-03-12436.0436.0425.0429.0-6.0-1.38%452,300
2026-03-11443.0443.0435.0435.0-5.0-1.14%369,000
2026-03-10442.0442.0434.0440.0+6.0+1.38%453,600
2026-03-09427.0434.0422.0434.0-4.0-0.91%492,500
2026-03-06432.0441.0428.0438.0+3.0+0.69%437,700
2026-03-05434.0442.0432.0435.0+9.0+2.11%487,800
2026-03-04426.0432.0421.0426.0-4.0-0.93%663,700
2026-03-03439.0442.0430.0430.0-8.0-1.83%563,900
2026-03-02441.0445.0436.0438.0-7.0-1.57%522,500
2026-02-27445.0447.0441.0445.0+4.0+0.91%671,500
2026-02-26429.0442.0429.0441.0+13.0+3.04%549,200
2026-02-25425.0434.0424.0428.0+4.0+0.94%287,100
2026-02-24424.0428.0422.0424.0-3.0-0.70%230,900
2026-02-20430.0431.0424.0427.0-4.0-0.93%317,800
2026-02-19438.0438.0430.0431.0-4.0-0.92%257,900
2026-02-18432.0437.0431.0435.0+4.0+0.93%171,600
2026-02-17428.0435.0426.0431.0+4.0+0.94%390,200
2026-02-16417.0427.0416.0427.0+7.0+1.67%318,100
2026-02-13429.0432.0418.0420.0-14.0-3.23%643,400
2026-02-12442.0443.0434.0434.0-10.0-2.25%488,600
2026-02-10440.0448.0433.0444.0-12.0-2.63%788,500
2026-02-09450.0465.0445.0456.0+9.0+2.01%695,300
2026-02-06459.0460.0447.0447.0-16.0-3.46%434,000
2026-02-05453.0465.0444.0463.0+7.0+1.54%494,200
2026-02-04462.0463.0453.0456.0-10.0-2.15%486,100
2026-02-03468.0469.0464.0466.0+1.0+0.22%166,900
2026-02-02472.0473.0464.0465.0-3.0-0.64%224,600
2026-01-30471.0472.0465.0468.0-3.0-0.64%321,200
2026-01-29466.0472.0460.0471.0+2.0+0.43%258,200
2026-01-28465.0471.0465.0469.0+1.0+0.21%205,100
2026-01-27471.0473.0466.0468.0-6.0-1.27%264,100
2026-01-26476.0478.0471.0474.0-10.0-2.07%369,000
2026-01-23483.0496.0481.0484.0+1.0+0.21%504,700
2026-01-22478.0484.0478.0483.0+7.0+1.47%189,700
2026-01-21477.0480.0471.0476.00.00.00%225,000
2026-01-20487.0487.0475.0476.0-11.0-2.26%271,900
2026-01-19488.0488.0483.0487.0-3.0-0.61%214,600
2026-01-16489.0490.0483.0490.00.00.00%231,800
2026-01-15482.0491.0482.0490.0+8.0+1.66%165,400
2026-01-14489.0490.0482.0482.0-3.0-0.62%202,700
2026-01-13497.0497.0484.0485.0-7.0-1.42%222,300
2026-01-09495.0497.0487.0492.0+1.0+0.20%165,200
2026-01-08493.0498.0488.0491.00.00.00%156,000
2026-01-07481.0493.0481.0491.0+5.0+1.03%223,900
2026-01-06479.0492.0478.0486.0+8.0+1.67%301,200
2026-01-05484.0487.0473.0478.0-3.0-0.62%444,800
2025-12-30485.0486.0480.0481.0-6.0-1.23%244,200
2025-12-29490.0490.0482.0487.00.00.00%334,000
2025-12-26489.0489.0481.0487.0-1.0-0.20%325,300
2025-12-25480.0489.0476.0488.0+5.0+1.04%390,700
2025-12-24483.0492.0482.0483.0-3.0-0.62%232,600
2025-12-23478.0489.0476.0486.0+10.0+2.10%462,500
2025-12-22478.0480.0469.0476.0+2.0+0.42%614,100
2025-12-19464.0479.0462.0474.0+11.0+2.38%838,100
2025-12-18455.0463.0453.0463.0+5.0+1.09%213,200
2025-12-17465.0465.0458.0458.0-4.0-0.87%225,800
2025-12-16466.0466.0460.0462.0-6.0-1.28%228,500
2025-12-15460.0468.0456.0468.0+6.0+1.30%236,700
2025-12-12462.0468.0460.0462.00.00.00%393,400
2025-12-11461.0464.0455.0462.0+1.0+0.22%350,900
2025-12-10458.0466.0457.0461.0+3.0+0.66%381,000
2025-12-09472.0473.0457.0458.0-14.0-2.97%477,200
2025-12-08470.0473.0468.0472.0+5.0+1.07%188,300
2025-12-05475.0475.0467.0467.0-12.0-2.51%211,400
2025-12-04471.0479.0471.0479.0+10.0+2.13%238,200
2025-12-03467.0472.0466.0469.0+2.0+0.43%185,100
2025-12-02477.0479.0466.0467.0-12.0-2.51%318,600
2025-12-01496.0498.0479.0479.0-17.0-3.43%261,900
2025-11-28496.0500.0494.0496.00.00.00%157,000
2025-11-27497.0501.0494.0496.0+2.0+0.40%206,200
2025-11-26489.0494.0484.0494.0+6.0+1.23%280,600
2025-11-25494.0495.0486.0488.0-5.0-1.01%293,400
2025-11-21483.0493.0483.0493.0+4.0+0.82%233,800
2025-11-20494.0494.0488.0489.0-2.0-0.41%225,000
2025-11-19492.0495.0488.0491.00.00.00%193,600
2025-11-18489.0494.0487.0491.0-3.0-0.61%200,100
2025-11-17496.0500.0492.0494.0-3.0-0.60%364,700
2025-11-14503.0503.0494.0497.0-10.0-1.97%240,800
2025-11-13521.0522.0503.0507.0-20.0-3.80%379,900
2025-11-12511.0541.0510.0527.0+29.0+5.82%861,800
2025-11-11499.0500.0488.0498.00.00.00%366,300
2025-11-10502.0503.0495.0498.0-4.0-0.80%146,900
2025-11-07498.0503.0498.0502.0+3.0+0.60%186,600
2025-11-06502.0504.0497.0499.0+2.0+0.40%243,300
2025-11-05505.0507.0494.0497.0-12.0-2.36%272,400
2025-11-04513.0518.0503.0509.0-1.0-0.20%311,800
2025-10-31512.0513.0502.0510.0+4.0+0.79%248,300
2025-10-30509.0509.0500.0506.0-3.0-0.59%969,500
2025-10-29512.0514.0504.0509.0-2.0-0.39%310,200
2025-10-28521.0522.0509.0511.0-15.0-2.85%215,700
2025-10-27525.0530.0521.0526.0+11.0+2.14%245,400
2025-10-24530.0530.0513.0515.0-10.0-1.90%281,700
2025-10-23525.0532.0524.0525.0-8.0-1.50%157,100
2025-10-22537.0538.0530.0533.0+2.0+0.38%168,900
2025-10-21531.0536.0529.0531.00.00.00%226,500
2025-10-20534.0538.0528.0531.0+6.0+1.14%110,000
2025-10-17530.0533.0524.0525.0-4.0-0.76%162,100
2025-10-16531.0533.0526.0529.00.00.00%159,500
2025-10-15525.0532.0525.0529.0+11.0+2.12%180,000
2025-10-14518.0524.0515.0518.0-9.0-1.71%276,400
2025-10-10525.0530.0521.0527.0-7.0-1.31%298,900
2025-10-09534.0539.0529.0534.00.00.00%376,400
2025-10-08547.0548.0534.0534.0-11.0-2.02%225,700
2025-10-07547.0549.0542.0545.0+3.0+0.55%184,100
2025-10-06539.0543.0535.0542.0+13.0+2.46%190,700
2025-10-03528.0533.0525.0529.0+3.0+0.57%229,800
2025-10-02537.0541.0526.0526.0-12.0-2.23%239,000
2025-10-01557.0559.0536.0538.0-17.0-3.06%304,300
2025-09-30550.0562.0550.0555.0+3.0+0.54%332,400
2025-09-29581.0581.0548.0552.0+11.0+2.03%1,346,300
2025-09-26538.0545.0537.0541.00.00.00%1,055,300
2025-09-25542.0544.0537.0541.0-2.0-0.37%261,600
2025-09-24548.0548.0535.0543.0-2.0-0.37%599,500
2025-09-22543.0550.0542.0545.0+2.0+0.37%252,500
2025-09-19555.0555.0538.0543.0-5.0-0.91%500,100
2025-09-18544.0553.0541.0548.0+3.0+0.55%391,000
2025-09-17540.0545.0535.0545.0+3.0+0.55%217,100
2025-09-16545.0546.0536.0542.0-4.0-0.73%388,400
2025-09-12540.0546.0537.0546.0——492,700

直近120営業日分を表示