KabuInsight

Ｚｅｎｋｅｎ

7371
グロース/サービス業/Zenken Corporation
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
2026-03-13710.0713.0699.0704.0-9.0-1.26%18,700
2026-03-12712.0721.0707.0713.0-6.0-0.83%18,000
2026-03-11723.0723.0713.0719.0+1.0+0.14%9,700
2026-03-10699.0730.0699.0718.0+24.0+3.46%28,800
2026-03-09704.0704.0688.0694.0-43.0-5.83%44,600
2026-03-06745.0745.0726.0737.0-8.0-1.07%20,400
2026-03-05729.0749.0726.0745.0+30.0+4.20%28,700
2026-03-04704.0715.0693.0715.0+5.0+0.70%24,000
2026-03-03728.0734.0710.0710.0-21.0-2.87%19,500
2026-03-02734.0737.0717.0731.0-6.0-0.81%31,900
2026-02-27718.0737.0716.0737.0+19.0+2.65%20,700
2026-02-26692.0725.0691.0718.0+25.0+3.61%40,000
2026-02-25692.0706.0690.0693.0-4.0-0.57%14,300
2026-02-24675.0699.0659.0697.0+30.0+4.50%86,100
2026-02-20682.0682.0665.0667.0-15.0-2.20%66,700
2026-02-19694.0694.0678.0682.0-12.0-1.73%24,800
2026-02-18679.0694.0679.0694.0+17.0+2.51%18,100
2026-02-17679.0686.0670.0677.00.00.00%36,400
2026-02-16693.0693.0668.0677.0-6.0-0.88%37,300
2026-02-13691.0714.0683.0683.0-14.0-2.01%56,100
2026-02-12693.0697.0687.0697.0+4.0+0.58%7,600
2026-02-10682.0693.0682.0693.0+13.0+1.91%8,900
2026-02-09674.0685.0673.0680.0+6.0+0.89%14,000
2026-02-06684.0684.0672.0674.0-10.0-1.46%15,000
2026-02-05696.0696.0680.0684.0-7.0-1.01%17,800
2026-02-04694.0694.0688.0691.0-3.0-0.43%4,400
2026-02-03690.0697.0690.0694.0+4.0+0.58%6,100
2026-02-02707.0708.0690.0690.0-12.0-1.71%16,600
2026-01-30701.0703.0694.0702.0+5.0+0.72%7,000
2026-01-29695.0707.0690.0697.0+4.0+0.58%15,900
2026-01-28680.0694.0680.0693.0+9.0+1.32%12,500
2026-01-27695.0695.0683.0684.0-10.0-1.44%7,000
2026-01-26708.0708.0692.0694.0-14.0-1.98%14,400
2026-01-23716.0716.0701.0708.00.00.00%6,000
2026-01-22703.0718.0703.0708.0+9.0+1.29%9,300
2026-01-21701.0707.0696.0699.0-11.0-1.55%8,500
2026-01-20710.0739.0709.0710.0+3.0+0.42%16,100
2026-01-19695.0709.0694.0707.0+15.0+2.17%17,500
2026-01-16681.0692.0680.0692.0+11.0+1.62%11,000
2026-01-15691.0691.0681.0681.00.00.00%328,100
2026-01-14688.0688.0677.0681.0-4.0-0.58%14,000
2026-01-13686.0697.0678.0685.0+2.0+0.29%10,000
2026-01-09676.0683.0676.0683.0+5.0+0.74%5,500
2026-01-08695.0700.0678.0678.0-17.0-2.45%22,000
2026-01-07675.0695.0675.0695.0+20.0+2.96%25,000
2026-01-06661.0675.0661.0675.0+14.0+2.12%11,800
2026-01-05664.0667.0660.0661.0-2.0-0.30%12,300
2025-12-30658.0675.0658.0663.0+6.0+0.91%14,100
2025-12-29662.0666.0653.0657.0-2.0-0.30%14,200
2025-12-26650.0659.0647.0659.0+4.0+0.61%29,400
2025-12-25656.0661.0652.0655.0-2.0-0.30%13,200
2025-12-24658.0658.0650.0657.0-1.0-0.15%27,700
2025-12-23652.0660.0650.0658.0+6.0+0.92%11,200
2025-12-22654.0654.0650.0652.0+2.0+0.31%10,200
2025-12-19652.0654.0649.0650.0-3.0-0.46%12,900
2025-12-18655.0655.0651.0653.0-3.0-0.46%8,500
2025-12-17659.0661.0656.0656.0-5.0-0.76%2,200
2025-12-16666.0667.0661.0661.0-5.0-0.75%2,000
2025-12-15666.0672.0651.0666.00.00.00%16,600
2025-12-12665.0675.0656.0666.0+3.0+0.45%11,300
2025-12-11657.0663.0649.0663.0+7.0+1.07%19,400
2025-12-10655.0667.0652.0656.0-4.0-0.61%10,400
2025-12-09660.0660.0650.0660.00.00.00%13,200
2025-12-08651.0665.0651.0660.0+5.0+0.76%36,800
2025-12-05670.0670.0655.0655.0-17.0-2.53%25,100
2025-12-04677.0677.0670.0672.0-5.0-0.74%8,800
2025-12-03675.0677.0668.0677.0+3.0+0.45%7,000
2025-12-02680.0688.0674.0674.0-6.0-0.88%9,600
2025-12-01698.0698.0680.0680.0-8.0-1.16%6,200
2025-11-28687.0697.0687.0688.0-3.0-0.43%6,700
2025-11-27698.0698.0688.0691.0+8.0+1.17%9,100
2025-11-26682.0686.0676.0683.0+11.0+1.64%16,000
2025-11-25679.0687.0671.0672.0+9.0+1.36%21,800
2025-11-21666.0666.0654.0663.0-3.0-0.45%10,100
2025-11-20663.0669.0660.0666.0+6.0+0.91%7,800
2025-11-19665.0669.0655.0660.0-5.0-0.75%17,600
2025-11-18660.0667.0650.0665.0+5.0+0.76%33,400
2025-11-17684.0684.0660.0660.0-24.0-3.51%51,000
2025-11-14690.0690.0676.0684.0+4.0+0.59%25,700
2025-11-13686.0693.0673.0680.0+1.0+0.15%34,300
2025-11-12672.0695.0668.0679.0+9.0+1.34%28,700
2025-11-11688.0688.0669.0670.0-14.0-2.05%13,200
2025-11-10690.0698.0672.0684.0+9.0+1.33%30,600
2025-11-07698.0698.0670.0675.0-13.0-1.89%51,800
2025-11-06669.0697.0668.0688.0+49.0+7.67%83,100
2025-11-05642.0644.0624.0639.0-2.0-0.31%16,400
2025-11-04637.0644.0635.0641.0+5.0+0.79%11,700
2025-10-31642.0642.0633.0636.0-6.0-0.93%6,100
2025-10-30644.0644.0630.0642.0-3.0-0.47%37,500
2025-10-29651.0651.0640.0645.0-6.0-0.92%20,800
2025-10-28660.0661.0650.0651.0-9.0-1.36%21,800
2025-10-27671.0676.0653.0660.0-10.0-1.49%44,800
2025-10-24679.0681.0663.0670.0-7.0-1.03%8,000
2025-10-23663.0679.0663.0677.0+14.0+2.11%20,400
2025-10-22654.0664.0651.0663.0+9.0+1.38%40,800
2025-10-21657.0657.0650.0654.0-3.0-0.46%12,200
2025-10-20650.0662.0650.0657.0+4.0+0.61%14,800
2025-10-17677.0680.0651.0653.0-24.0-3.55%12,600
2025-10-16677.0682.0666.0677.0-6.0-0.88%12,100
2025-10-15672.0684.0672.0683.0+11.0+1.64%6,000
2025-10-14660.0690.0660.0672.0-2.0-0.30%16,700
2025-10-10695.0700.0672.0674.0-24.0-3.44%28,200
2025-10-09706.0706.0692.0698.0-12.0-1.69%16,800
2025-10-08700.0710.0699.0710.0+13.0+1.87%12,000
2025-10-07702.0712.0693.0697.0-8.0-1.13%20,200
2025-10-06709.0711.0690.0705.0-4.0-0.56%61,600
2025-10-03710.0728.0703.0709.0-4.0-0.56%20,200
2025-10-02714.0725.0711.0713.0+3.0+0.42%15,400
2025-10-01756.0756.0710.0710.0-46.0-6.08%32,500
2025-09-30761.0761.0750.0756.0-5.0-0.66%9,100
2025-09-29764.0770.0761.0761.00.00.00%18,300
2025-09-26761.0761.0749.0761.0+5.0+0.66%11,000
2025-09-25748.0766.0748.0756.0+9.0+1.20%17,900
2025-09-24767.0767.0747.0747.0-11.0-1.45%27,000
2025-09-22770.0778.0754.0758.0-12.0-1.56%20,900
2025-09-19745.0779.0740.0770.0+27.0+3.63%51,300
2025-09-18752.0752.0735.0743.0-9.0-1.20%22,800
2025-09-17751.0758.0749.0752.0+1.0+0.13%10,000
2025-09-16749.0762.0743.0751.0+11.0+1.49%17,700
2025-09-12733.0743.0729.0740.0——15,300

直近120営業日分を表示