KabuInsight

図研

6947
プライム/電気機器/ZUKEN 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
2026-03-134,420.04,470.04,405.04,415.0-55.0-1.23%45,700
2026-03-124,505.04,505.04,455.04,470.0-85.0-1.87%55,200
2026-03-114,565.04,605.04,545.04,555.0-10.0-0.22%41,100
2026-03-104,585.04,590.04,520.04,565.0+50.0+1.11%56,700
2026-03-094,485.04,520.04,425.04,515.0-110.0-2.38%91,600
2026-03-064,525.04,625.04,500.04,625.0+80.0+1.76%40,700
2026-03-054,595.04,625.04,530.04,545.0+20.0+0.44%52,600
2026-03-044,530.04,600.04,480.04,525.0-50.0-1.09%79,300
2026-03-034,595.04,620.04,540.04,575.0-30.0-0.65%61,100
2026-03-024,605.04,620.04,555.04,605.0-15.0-0.32%56,300
2026-02-274,705.04,705.04,610.04,620.00.00.00%62,400
2026-02-264,555.04,650.04,545.04,620.0+80.0+1.76%85,800
2026-02-254,500.04,555.04,480.04,540.0+60.0+1.34%71,300
2026-02-244,545.04,545.04,460.04,480.0-80.0-1.75%84,600
2026-02-204,550.04,580.04,520.04,560.0-5.0-0.11%61,000
2026-02-194,550.04,575.04,520.04,565.0+35.0+0.77%51,400
2026-02-184,520.04,550.04,510.04,530.0+25.0+0.55%40,700
2026-02-174,545.04,550.04,450.04,505.0-50.0-1.10%79,700
2026-02-164,550.04,575.04,530.04,555.0+15.0+0.33%43,300
2026-02-134,640.04,655.04,515.04,540.0-125.0-2.68%87,900
2026-02-124,720.04,750.04,640.04,665.0-55.0-1.17%103,500
2026-02-104,640.04,775.04,620.04,720.0+90.0+1.94%81,400
2026-02-094,595.04,655.04,530.04,630.0+150.0+3.35%89,800
2026-02-064,645.04,660.04,480.04,480.0-200.0-4.27%106,700
2026-02-054,690.04,750.04,670.04,680.0-70.0-1.47%58,300
2026-02-044,785.04,855.04,750.04,750.0-105.0-2.16%80,300
2026-02-034,850.04,905.04,850.04,855.0+20.0+0.41%40,600
2026-02-024,875.04,905.04,820.04,835.0+15.0+0.31%56,600
2026-01-304,840.04,850.04,780.04,820.0+50.0+1.05%48,800
2026-01-294,870.04,870.04,760.04,770.0-140.0-2.85%68,300
2026-01-284,950.04,955.04,875.04,910.0-60.0-1.21%64,400
2026-01-274,985.05,030.04,960.04,970.0-15.0-0.30%65,400
2026-01-265,070.05,120.04,985.04,985.0-175.0-3.39%43,300
2026-01-235,090.05,160.05,070.05,160.0+140.0+2.79%55,000
2026-01-224,955.05,070.04,950.05,020.0+80.0+1.62%47,400
2026-01-214,965.04,980.04,920.04,940.0-60.0-1.20%68,000
2026-01-205,060.05,060.05,000.05,000.0-60.0-1.19%32,700
2026-01-195,050.05,070.05,010.05,060.0+10.0+0.20%27,600
2026-01-165,070.05,070.04,985.05,050.0-10.0-0.20%49,600
2026-01-155,240.05,240.05,050.05,060.0-200.0-3.80%83,200
2026-01-145,250.05,320.05,240.05,260.0+20.0+0.38%45,300
2026-01-135,200.05,250.05,150.05,240.0+70.0+1.35%44,200
2026-01-095,170.05,260.05,150.05,170.0+60.0+1.17%65,400
2026-01-085,140.05,170.05,110.05,110.0-30.0-0.58%38,700
2026-01-075,030.05,150.05,020.05,140.0+90.0+1.78%57,700
2026-01-065,040.05,100.05,030.05,050.0+75.0+1.51%68,000
2026-01-054,885.04,975.04,875.04,975.0+90.0+1.84%58,700
2025-12-304,910.04,915.04,885.04,885.0-25.0-0.51%29,400
2025-12-294,955.04,965.04,865.04,910.0-5.0-0.10%36,100
2025-12-264,940.04,955.04,910.04,915.0-10.0-0.20%20,200
2025-12-254,910.04,955.04,910.04,925.0+20.0+0.41%16,500
2025-12-244,915.04,950.04,895.04,905.0-10.0-0.20%33,400
2025-12-234,785.04,935.04,780.04,915.0+140.0+2.93%46,000
2025-12-224,780.04,800.04,730.04,775.0+5.0+0.10%52,700
2025-12-194,865.04,885.04,765.04,770.0-75.0-1.55%85,700
2025-12-184,650.04,890.04,645.04,845.0+190.0+4.08%96,900
2025-12-174,625.04,655.04,580.04,655.0+55.0+1.20%81,200
2025-12-164,655.04,655.04,570.04,600.0-50.0-1.08%54,400
2025-12-154,615.04,680.04,600.04,650.0+25.0+0.54%125,500
2025-12-124,605.04,660.04,605.04,625.0+30.0+0.65%41,500
2025-12-114,665.04,690.04,595.04,595.0-55.0-1.18%54,500
2025-12-104,720.04,735.04,650.04,650.0-70.0-1.48%50,800
2025-12-094,720.04,730.04,660.04,720.00.00.00%77,100
2025-12-084,700.04,750.04,675.04,720.0+55.0+1.18%55,400
2025-12-054,660.04,680.04,630.04,665.0-35.0-0.74%68,000
2025-12-044,650.04,700.04,625.04,700.0+100.0+2.17%59,500
2025-12-034,680.04,685.04,600.04,600.0-70.0-1.50%63,500
2025-12-024,680.04,750.04,655.04,670.0-10.0-0.21%49,000
2025-12-014,710.04,725.04,650.04,680.0-20.0-0.43%36,500
2025-11-284,720.04,750.04,695.04,700.0-20.0-0.42%41,300
2025-11-274,745.04,755.04,705.04,720.0-25.0-0.53%37,900
2025-11-264,700.04,800.04,680.04,745.0+45.0+0.96%80,000
2025-11-254,670.04,760.04,655.04,700.0+50.0+1.08%71,500
2025-11-214,565.04,675.04,565.04,650.0+95.0+2.09%75,800
2025-11-204,575.04,580.04,545.04,555.0+10.0+0.22%41,300
2025-11-194,540.04,590.04,535.04,545.0+5.0+0.11%32,500
2025-11-184,630.04,635.04,520.04,540.0-90.0-1.94%68,600
2025-11-174,665.04,690.04,625.04,630.0-45.0-0.96%33,100
2025-11-144,650.04,705.04,645.04,675.0+10.0+0.21%36,100
2025-11-134,640.04,685.04,635.04,665.0+30.0+0.65%34,100
2025-11-124,665.04,675.04,595.04,635.0-55.0-1.17%62,800
2025-11-114,695.04,715.04,610.04,690.0-5.0-0.11%101,200
2025-11-104,555.04,800.04,540.04,695.0+125.0+2.74%138,400
2025-11-074,550.04,585.04,490.04,570.0+10.0+0.22%54,600
2025-11-064,670.04,675.04,555.04,560.0-130.0-2.77%61,500
2025-11-054,745.04,755.04,600.04,690.0-60.0-1.26%39,600
2025-11-044,715.04,755.04,680.04,750.0-20.0-0.42%56,300
2025-10-314,710.04,780.04,680.04,770.0+70.0+1.49%73,500
2025-10-304,605.04,705.04,605.04,700.0+100.0+2.17%176,000
2025-10-294,690.04,710.04,555.04,600.0-125.0-2.65%69,700
2025-10-284,840.04,855.04,705.04,725.0-135.0-2.78%62,700
2025-10-274,810.04,865.04,800.04,860.0+75.0+1.57%37,000
2025-10-244,800.04,815.04,750.04,785.0-40.0-0.83%55,300
2025-10-234,840.04,855.04,810.04,825.0-15.0-0.31%46,700
2025-10-224,865.04,865.04,820.04,840.0+10.0+0.21%32,900
2025-10-214,760.04,830.04,755.04,830.0+40.0+0.84%53,900
2025-10-204,800.04,855.04,775.04,790.0+20.0+0.42%38,500
2025-10-174,815.04,830.04,750.04,770.0-45.0-0.93%37,300
2025-10-164,795.04,815.04,760.04,815.0-5.0-0.10%44,500
2025-10-154,780.04,850.04,755.04,820.0+70.0+1.47%61,300
2025-10-144,720.04,835.04,720.04,750.0-95.0-1.96%79,900
2025-10-104,705.04,860.04,705.04,845.00.00.00%104,700
2025-10-094,880.04,960.04,815.04,845.0-20.0-0.41%60,800
2025-10-084,880.04,905.04,825.04,865.0-15.0-0.31%53,500
2025-10-074,780.04,895.04,755.04,880.0+30.0+0.62%86,400
2025-10-064,845.04,900.04,810.04,850.0+130.0+2.75%102,300
2025-10-034,905.04,935.04,710.04,720.0-185.0-3.77%140,600
2025-10-024,875.04,935.04,875.04,905.0+30.0+0.62%56,100
2025-10-014,870.04,885.04,820.04,875.0-30.0-0.61%54,200
2025-09-305,000.05,020.04,905.04,905.0-70.0-1.41%61,900
2025-09-294,930.05,030.04,790.04,975.0-205.0-3.96%90,300
2025-09-265,190.05,200.05,130.05,180.0+20.0+0.39%185,700
2025-09-255,100.05,200.05,100.05,160.0+10.0+0.19%112,500
2025-09-245,130.05,180.05,080.05,150.0-30.0-0.58%68,900
2025-09-225,140.05,210.05,120.05,180.0-30.0-0.58%75,600
2025-09-195,190.05,350.05,170.05,210.0+60.0+1.17%101,500
2025-09-185,050.05,190.05,050.05,150.0+100.0+1.98%47,700
2025-09-175,100.05,130.05,040.05,050.0-80.0-1.56%45,600
2025-09-165,090.05,160.05,070.05,130.0+60.0+1.18%66,200
2025-09-125,080.05,080.05,020.05,070.0——59,300

直近120営業日分を表示