全国保証
7164プライム/その他金融業/ZENKOKU HOSHO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,149.0 | 3,164.0 | 3,130.0 | 3,150.0 | -6.0 | -0.19% | 352,000 |
| 2026-03-12 | 3,193.0 | 3,193.0 | 3,152.0 | 3,156.0 | -37.0 | -1.16% | 406,900 |
| 2026-03-11 | 3,223.0 | 3,229.0 | 3,193.0 | 3,193.0 | +15.0 | +0.47% | 381,700 |
| 2026-03-10 | 3,188.0 | 3,198.0 | 3,155.0 | 3,178.0 | +35.0 | +1.11% | 381,800 |
| 2026-03-09 | 3,086.0 | 3,153.0 | 3,067.0 | 3,143.0 | -1.0 | -0.03% | 538,200 |
| 2026-03-06 | 3,119.0 | 3,144.0 | 3,095.0 | 3,144.0 | +9.0 | +0.29% | 335,200 |
| 2026-03-05 | 3,156.0 | 3,173.0 | 3,122.0 | 3,135.0 | +43.0 | +1.39% | 370,600 |
| 2026-03-04 | 3,111.0 | 3,123.0 | 3,061.0 | 3,092.0 | -68.0 | -2.15% | 634,900 |
| 2026-03-03 | 3,179.0 | 3,179.0 | 3,148.0 | 3,160.0 | -28.0 | -0.88% | 483,400 |
| 2026-03-02 | 3,153.0 | 3,204.0 | 3,150.0 | 3,188.0 | -28.0 | -0.87% | 390,400 |
| 2026-02-27 | 3,217.0 | 3,220.0 | 3,198.0 | 3,216.0 | +5.0 | +0.16% | 451,800 |
| 2026-02-26 | 3,215.0 | 3,226.0 | 3,200.0 | 3,211.0 | +24.0 | +0.75% | 444,400 |
| 2026-02-25 | 3,200.0 | 3,206.0 | 3,179.0 | 3,187.0 | +11.0 | +0.35% | 328,100 |
| 2026-02-24 | 3,175.0 | 3,194.0 | 3,151.0 | 3,176.0 | +10.0 | +0.32% | 276,700 |
| 2026-02-20 | 3,191.0 | 3,191.0 | 3,166.0 | 3,166.0 | -40.0 | -1.25% | 235,400 |
| 2026-02-19 | 3,190.0 | 3,211.0 | 3,168.0 | 3,206.0 | +26.0 | +0.82% | 232,700 |
| 2026-02-18 | 3,164.0 | 3,195.0 | 3,153.0 | 3,180.0 | +38.0 | +1.21% | 282,100 |
| 2026-02-17 | 3,161.0 | 3,172.0 | 3,142.0 | 3,142.0 | -20.0 | -0.63% | 274,000 |
| 2026-02-16 | 3,166.0 | 3,171.0 | 3,133.0 | 3,162.0 | +3.0 | +0.09% | 297,600 |
| 2026-02-13 | 3,190.0 | 3,195.0 | 3,152.0 | 3,159.0 | -22.0 | -0.69% | 300,900 |
| 2026-02-12 | 3,145.0 | 3,185.0 | 3,141.0 | 3,181.0 | +28.0 | +0.89% | 320,900 |
| 2026-02-10 | 3,138.0 | 3,179.0 | 3,132.0 | 3,153.0 | +8.0 | +0.25% | 440,500 |
| 2026-02-09 | 3,158.0 | 3,160.0 | 3,126.0 | 3,145.0 | +20.0 | +0.64% | 263,100 |
| 2026-02-06 | 3,078.0 | 3,145.0 | 3,058.0 | 3,125.0 | +10.0 | +0.32% | 382,500 |
| 2026-02-05 | 3,132.0 | 3,150.0 | 3,066.0 | 3,115.0 | +34.0 | +1.10% | 511,500 |
| 2026-02-04 | 3,092.0 | 3,116.0 | 3,079.0 | 3,081.0 | -11.0 | -0.36% | 283,000 |
| 2026-02-03 | 3,073.0 | 3,110.0 | 3,071.0 | 3,092.0 | +8.0 | +0.26% | 304,100 |
| 2026-02-02 | 3,098.0 | 3,112.0 | 3,078.0 | 3,084.0 | +11.0 | +0.36% | 287,800 |
| 2026-01-30 | 3,083.0 | 3,089.0 | 3,058.0 | 3,073.0 | +15.0 | +0.49% | 319,300 |
| 2026-01-29 | 3,038.0 | 3,060.0 | 3,020.0 | 3,058.0 | +18.0 | +0.59% | 247,000 |
| 2026-01-28 | 3,060.0 | 3,067.0 | 3,040.0 | 3,040.0 | -24.0 | -0.78% | 302,200 |
| 2026-01-27 | 3,081.0 | 3,082.0 | 3,061.0 | 3,064.0 | -33.0 | -1.07% | 266,400 |
| 2026-01-26 | 3,111.0 | 3,117.0 | 3,081.0 | 3,097.0 | -18.0 | -0.58% | 350,000 |
| 2026-01-23 | 3,135.0 | 3,143.0 | 3,115.0 | 3,115.0 | -4.0 | -0.13% | 215,700 |
| 2026-01-22 | 3,115.0 | 3,127.0 | 3,107.0 | 3,119.0 | +22.0 | +0.71% | 245,200 |
| 2026-01-21 | 3,140.0 | 3,140.0 | 3,094.0 | 3,097.0 | -64.0 | -2.02% | 363,000 |
| 2026-01-20 | 3,160.0 | 3,161.0 | 3,141.0 | 3,161.0 | -4.0 | -0.13% | 317,900 |
| 2026-01-19 | 3,172.0 | 3,176.0 | 3,154.0 | 3,165.0 | -4.0 | -0.13% | 210,400 |
| 2026-01-16 | 3,184.0 | 3,196.0 | 3,158.0 | 3,169.0 | -12.0 | -0.38% | 351,000 |
| 2026-01-15 | 3,175.0 | 3,189.0 | 3,168.0 | 3,181.0 | +15.0 | +0.47% | 223,600 |
| 2026-01-14 | 3,181.0 | 3,191.0 | 3,156.0 | 3,166.0 | -15.0 | -0.47% | 273,200 |
| 2026-01-13 | 3,221.0 | 3,230.0 | 3,181.0 | 3,181.0 | -19.0 | -0.59% | 331,000 |
| 2026-01-09 | 3,176.0 | 3,200.0 | 3,170.0 | 3,200.0 | +39.0 | +1.23% | 241,800 |
| 2026-01-08 | 3,155.0 | 3,170.0 | 3,147.0 | 3,161.0 | +6.0 | +0.19% | 180,000 |
| 2026-01-07 | 3,165.0 | 3,174.0 | 3,142.0 | 3,155.0 | -10.0 | -0.32% | 248,100 |
| 2026-01-06 | 3,139.0 | 3,169.0 | 3,139.0 | 3,165.0 | +39.0 | +1.25% | 245,700 |
| 2026-01-05 | 3,125.0 | 3,145.0 | 3,112.0 | 3,126.0 | +5.0 | +0.16% | 244,100 |
| 2025-12-30 | 3,124.0 | 3,135.0 | 3,119.0 | 3,121.0 | -6.0 | -0.19% | 125,000 |
| 2025-12-29 | 3,155.0 | 3,156.0 | 3,111.0 | 3,127.0 | -13.0 | -0.41% | 199,000 |
| 2025-12-26 | 3,126.0 | 3,150.0 | 3,126.0 | 3,140.0 | +23.0 | +0.74% | 158,700 |
| 2025-12-25 | 3,126.0 | 3,126.0 | 3,106.0 | 3,117.0 | +11.0 | +0.35% | 100,700 |
| 2025-12-24 | 3,140.0 | 3,140.0 | 3,106.0 | 3,106.0 | -39.0 | -1.24% | 208,600 |
| 2025-12-23 | 3,125.0 | 3,158.0 | 3,116.0 | 3,145.0 | +21.0 | +0.67% | 276,700 |
| 2025-12-22 | 3,170.0 | 3,177.0 | 3,109.0 | 3,124.0 | -26.0 | -0.83% | 302,800 |
| 2025-12-19 | 3,122.0 | 3,154.0 | 3,119.0 | 3,150.0 | +24.0 | +0.77% | 618,800 |
| 2025-12-18 | 3,136.0 | 3,137.0 | 3,114.0 | 3,126.0 | +6.0 | +0.19% | 242,000 |
| 2025-12-17 | 3,117.0 | 3,120.0 | 3,093.0 | 3,120.0 | +12.0 | +0.39% | 189,900 |
| 2025-12-16 | 3,116.0 | 3,133.0 | 3,108.0 | 3,108.0 | -22.0 | -0.70% | 162,300 |
| 2025-12-15 | 3,115.0 | 3,136.0 | 3,104.0 | 3,130.0 | +14.0 | +0.45% | 186,000 |
| 2025-12-12 | 3,093.0 | 3,116.0 | 3,087.0 | 3,116.0 | +44.0 | +1.43% | 217,000 |
| 2025-12-11 | 3,130.0 | 3,130.0 | 3,072.0 | 3,072.0 | -35.0 | -1.13% | 199,500 |
| 2025-12-10 | 3,085.0 | 3,116.0 | 3,083.0 | 3,107.0 | +20.0 | +0.65% | 222,300 |
| 2025-12-09 | 3,110.0 | 3,111.0 | 3,087.0 | 3,087.0 | -10.0 | -0.32% | 240,900 |
| 2025-12-08 | 3,088.0 | 3,108.0 | 3,075.0 | 3,097.0 | +28.0 | +0.91% | 231,000 |
| 2025-12-05 | 3,097.0 | 3,098.0 | 3,068.0 | 3,069.0 | -29.0 | -0.94% | 370,300 |
| 2025-12-04 | 3,061.0 | 3,098.0 | 3,052.0 | 3,098.0 | +36.0 | +1.18% | 228,900 |
| 2025-12-03 | 3,072.0 | 3,100.0 | 3,036.0 | 3,062.0 | -38.0 | -1.23% | 625,100 |
| 2025-12-02 | 3,112.0 | 3,121.0 | 3,090.0 | 3,100.0 | -26.0 | -0.83% | 308,300 |
| 2025-12-01 | 3,175.0 | 3,183.0 | 3,112.0 | 3,126.0 | -44.0 | -1.39% | 372,900 |
| 2025-11-28 | 3,162.0 | 3,184.0 | 3,162.0 | 3,170.0 | +10.0 | +0.32% | 207,000 |
| 2025-11-27 | 3,153.0 | 3,172.0 | 3,143.0 | 3,160.0 | +8.0 | +0.25% | 211,100 |
| 2025-11-26 | 3,135.0 | 3,153.0 | 3,130.0 | 3,152.0 | +23.0 | +0.74% | 245,300 |
| 2025-11-25 | 3,172.0 | 3,174.0 | 3,120.0 | 3,129.0 | -27.0 | -0.86% | 242,600 |
| 2025-11-21 | 3,087.0 | 3,166.0 | 3,087.0 | 3,156.0 | +74.0 | +2.40% | 309,200 |
| 2025-11-20 | 3,088.0 | 3,092.0 | 3,072.0 | 3,082.0 | +13.0 | +0.42% | 171,800 |
| 2025-11-19 | 3,056.0 | 3,088.0 | 3,049.0 | 3,069.0 | +13.0 | +0.43% | 218,300 |
| 2025-11-18 | 3,101.0 | 3,116.0 | 3,054.0 | 3,056.0 | -55.0 | -1.77% | 286,600 |
| 2025-11-17 | 3,112.0 | 3,124.0 | 3,095.0 | 3,111.0 | +4.0 | +0.13% | 263,200 |
| 2025-11-14 | 3,100.0 | 3,121.0 | 3,087.0 | 3,107.0 | -5.0 | -0.16% | 194,100 |
| 2025-11-13 | 3,120.0 | 3,124.0 | 3,102.0 | 3,112.0 | +4.0 | +0.13% | 192,900 |
| 2025-11-12 | 3,105.0 | 3,118.0 | 3,094.0 | 3,108.0 | +22.0 | +0.71% | 187,800 |
| 2025-11-11 | 3,114.0 | 3,118.0 | 3,074.0 | 3,086.0 | -25.0 | -0.80% | 212,100 |
| 2025-11-10 | 3,134.0 | 3,139.0 | 3,095.0 | 3,111.0 | -4.0 | -0.13% | 241,200 |
| 2025-11-07 | 3,118.0 | 3,124.0 | 3,098.0 | 3,115.0 | +1.0 | +0.03% | 213,400 |
| 2025-11-06 | 3,074.0 | 3,129.0 | 3,061.0 | 3,114.0 | -61.0 | -1.92% | 490,800 |
| 2025-11-05 | 3,177.0 | 3,200.0 | 3,144.0 | 3,175.0 | -7.0 | -0.22% | 281,100 |
| 2025-11-04 | 3,165.0 | 3,194.0 | 3,142.0 | 3,182.0 | +13.0 | +0.41% | 242,600 |
| 2025-10-31 | 3,179.0 | 3,181.0 | 3,154.0 | 3,169.0 | +13.0 | +0.41% | 204,900 |
| 2025-10-30 | 3,151.0 | 3,167.0 | 3,143.0 | 3,156.0 | +2.0 | +0.06% | 992,200 |
| 2025-10-29 | 3,195.0 | 3,213.0 | 3,153.0 | 3,154.0 | -45.0 | -1.41% | 201,500 |
| 2025-10-28 | 3,244.0 | 3,244.0 | 3,195.0 | 3,199.0 | -45.0 | -1.39% | 234,700 |
| 2025-10-27 | 3,225.0 | 3,267.0 | 3,220.0 | 3,244.0 | +30.0 | +0.93% | 213,400 |
| 2025-10-24 | 3,249.0 | 3,258.0 | 3,213.0 | 3,214.0 | -35.0 | -1.08% | 176,000 |
| 2025-10-23 | 3,248.0 | 3,268.0 | 3,237.0 | 3,249.0 | +19.0 | +0.59% | 219,700 |
| 2025-10-22 | 3,212.0 | 3,244.0 | 3,212.0 | 3,230.0 | +22.0 | +0.69% | 172,100 |
| 2025-10-21 | 3,202.0 | 3,222.0 | 3,194.0 | 3,208.0 | +21.0 | +0.66% | 266,400 |
| 2025-10-20 | 3,192.0 | 3,195.0 | 3,176.0 | 3,187.0 | +37.0 | +1.17% | 197,800 |
| 2025-10-17 | 3,180.0 | 3,181.0 | 3,140.0 | 3,150.0 | -22.0 | -0.69% | 229,400 |
| 2025-10-16 | 3,189.0 | 3,206.0 | 3,170.0 | 3,172.0 | -16.0 | -0.50% | 257,200 |
| 2025-10-15 | 3,210.0 | 3,220.0 | 3,188.0 | 3,188.0 | -3.0 | -0.09% | 257,100 |
| 2025-10-14 | 3,157.0 | 3,209.0 | 3,150.0 | 3,191.0 | -25.0 | -0.78% | 299,000 |
| 2025-10-10 | 3,191.0 | 3,254.0 | 3,182.0 | 3,216.0 | -31.0 | -0.95% | 363,800 |
| 2025-10-09 | 3,251.0 | 3,270.0 | 3,245.0 | 3,247.0 | -22.0 | -0.67% | 269,800 |
| 2025-10-08 | 3,228.0 | 3,308.0 | 3,228.0 | 3,269.0 | +68.0 | +2.12% | 451,300 |
| 2025-10-07 | 3,246.0 | 3,270.0 | 3,197.0 | 3,201.0 | -52.0 | -1.60% | 281,000 |
| 2025-10-06 | 3,263.0 | 3,277.0 | 3,219.0 | 3,253.0 | +53.0 | +1.66% | 337,200 |
| 2025-10-03 | 3,192.0 | 3,219.0 | 3,190.0 | 3,200.0 | +7.0 | +0.22% | 238,100 |
| 2025-10-02 | 3,247.0 | 3,268.0 | 3,185.0 | 3,193.0 | -72.0 | -2.21% | 382,800 |
| 2025-10-01 | 3,330.0 | 3,332.0 | 3,258.0 | 3,265.0 | -91.0 | -2.71% | 285,900 |
| 2025-09-30 | 3,350.0 | 3,370.0 | 3,328.0 | 3,356.0 | +6.0 | +0.18% | 277,500 |
| 2025-09-29 | 3,360.0 | 3,378.0 | 3,340.0 | 3,350.0 | -61.0 | -1.79% | 251,800 |
| 2025-09-26 | 3,410.0 | 3,433.0 | 3,401.0 | 3,411.0 | +7.0 | +0.21% | 379,100 |
| 2025-09-25 | 3,448.0 | 3,455.0 | 3,404.0 | 3,404.0 | -31.0 | -0.90% | 375,500 |
| 2025-09-24 | 3,400.0 | 3,447.0 | 3,397.0 | 3,435.0 | +37.0 | +1.09% | 277,000 |
| 2025-09-22 | 3,430.0 | 3,454.0 | 3,396.0 | 3,398.0 | -52.0 | -1.51% | 265,900 |
| 2025-09-19 | 3,469.0 | 3,543.0 | 3,450.0 | 3,450.0 | -19.0 | -0.55% | 1,967,200 |
| 2025-09-18 | 3,488.0 | 3,501.0 | 3,445.0 | 3,469.0 | -4.0 | -0.12% | 244,700 |
| 2025-09-17 | 3,507.0 | 3,512.0 | 3,473.0 | 3,473.0 | -34.0 | -0.97% | 223,000 |
| 2025-09-16 | 3,494.0 | 3,525.0 | 3,475.0 | 3,507.0 | +13.0 | +0.37% | 269,100 |
| 2025-09-12 | 3,522.0 | 3,545.0 | 3,494.0 | 3,494.0 | — | — | 347,300 |
直近120営業日分を表示