KabuInsight

ＺＡＣＲＯＳ

7917
プライム/化学/ZACROS 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
2026-03-131,348.01,360.01,337.01,340.0-16.0-1.18%170,200
2026-03-121,374.01,380.01,348.01,356.0-36.0-2.59%264,000
2026-03-111,390.01,408.01,390.01,392.0+29.0+2.13%143,900
2026-03-101,357.01,376.01,348.01,363.0+36.0+2.71%180,700
2026-03-091,327.01,340.01,299.01,327.0-87.0-6.15%265,400
2026-03-061,394.01,416.01,385.01,414.00.00.00%128,000
2026-03-051,412.01,440.01,392.01,414.0+54.0+3.97%294,900
2026-03-041,400.01,423.01,338.01,360.0-88.0-6.08%343,800
2026-03-031,491.01,514.01,448.01,448.0-70.0-4.61%364,400
2026-03-021,534.01,534.01,490.01,518.0-24.0-1.56%308,200
2026-02-271,473.01,548.01,468.01,542.0+59.0+3.98%327,800
2026-02-261,499.01,502.01,470.01,483.0+6.0+0.41%226,400
2026-02-251,495.01,512.01,474.01,477.0-1.0-0.07%205,600
2026-02-241,424.01,484.01,417.01,478.0+75.0+5.35%195,700
2026-02-201,409.01,417.01,400.01,403.0-26.0-1.82%110,000
2026-02-191,420.01,429.01,410.01,429.0+8.0+0.56%113,700
2026-02-181,420.01,426.01,404.01,421.0+21.0+1.50%104,600
2026-02-171,396.01,415.01,385.01,400.0+4.0+0.29%109,300
2026-02-161,373.01,403.01,361.01,396.0+39.0+2.87%167,100
2026-02-131,406.01,408.01,356.01,357.0-48.0-3.42%166,100
2026-02-121,397.01,417.01,387.01,405.0-10.0-0.71%211,700
2026-02-101,367.01,416.01,364.01,415.0+63.0+4.66%340,700
2026-02-091,360.01,365.01,326.01,352.0-5.0-0.37%375,400
2026-02-061,285.01,381.01,276.01,357.0+172.0+14.51%1,134,500
2026-02-051,225.01,225.01,181.01,185.0-23.0-1.90%214,900
2026-02-041,197.01,212.01,190.01,208.0+16.0+1.34%203,900
2026-02-031,162.01,194.01,160.01,192.0+36.0+3.11%139,900
2026-02-021,172.01,186.01,152.01,156.0-8.0-0.69%143,300
2026-01-301,155.01,173.01,146.01,164.0+17.0+1.48%195,600
2026-01-291,147.01,152.01,126.01,147.00.00.00%131,800
2026-01-281,161.01,161.01,147.01,147.0-27.0-2.30%221,400
2026-01-271,164.01,174.01,155.01,174.0-11.0-0.93%206,100
2026-01-261,187.01,191.01,176.01,185.0-19.0-1.58%142,400
2026-01-231,215.01,217.01,197.01,204.0-8.0-0.66%125,800
2026-01-221,196.01,217.01,195.01,212.0+14.0+1.17%132,600
2026-01-211,180.01,199.01,173.01,198.0+7.0+0.59%95,100
2026-01-201,224.01,224.01,191.01,191.0-19.0-1.57%132,400
2026-01-191,204.01,215.01,197.01,210.0+10.0+0.83%80,800
2026-01-161,181.01,200.01,180.01,200.0+10.0+0.84%166,800
2026-01-151,182.01,195.01,179.01,190.0+1.0+0.08%88,600
2026-01-141,161.01,189.01,161.01,189.0+26.0+2.24%115,400
2026-01-131,163.01,172.01,150.01,163.0+13.0+1.13%138,500
2026-01-091,155.01,162.01,148.01,150.0-3.0-0.26%77,600
2026-01-081,158.01,159.01,149.01,153.0-3.0-0.26%96,100
2026-01-071,149.01,158.01,136.01,156.0+4.0+0.35%147,400
2026-01-061,151.01,159.01,140.01,152.0-2.0-0.17%182,800
2026-01-051,164.01,172.01,152.01,154.0-1.0-0.09%117,800
2025-12-301,160.01,163.01,153.01,155.0-7.0-0.60%78,000
2025-12-291,158.01,164.01,152.01,162.0+4.0+0.35%113,900
2025-12-261,160.01,164.01,152.01,158.0+4.0+0.35%101,800
2025-12-251,155.01,159.01,140.01,154.0+16.0+1.41%109,300
2025-12-241,149.01,151.01,130.01,138.0-15.0-1.30%86,400
2025-12-231,155.01,160.01,144.01,153.0+1.0+0.09%155,900
2025-12-221,165.01,165.01,143.01,152.0+1.0+0.09%99,300
2025-12-191,153.01,159.01,149.01,151.0-2.0-0.17%148,800
2025-12-181,153.01,161.01,142.01,153.0+4.0+0.35%102,200
2025-12-171,163.01,164.01,142.01,149.0-11.0-0.95%132,600
2025-12-161,163.01,167.01,148.01,160.0-3.0-0.26%102,600
2025-12-151,159.01,163.01,151.01,163.0+9.0+0.78%109,400
2025-12-121,163.01,167.01,150.01,154.0+9.0+0.79%145,700
2025-12-111,160.01,164.01,145.01,145.0-10.0-0.87%79,700
2025-12-101,145.01,159.01,145.01,155.0+10.0+0.87%71,500
2025-12-091,148.01,151.01,135.01,145.0-5.0-0.43%69,900
2025-12-081,143.01,150.01,137.01,150.0+21.0+1.86%120,900
2025-12-051,134.01,138.01,125.01,129.0-19.0-1.66%116,400
2025-12-041,124.01,153.01,124.01,148.0+27.0+2.41%127,200
2025-12-031,143.01,151.01,121.01,121.0-35.0-3.03%156,600
2025-12-021,169.01,169.01,143.01,156.0-16.0-1.37%123,500
2025-12-011,182.01,191.01,167.01,172.0-7.0-0.59%205,800
2025-11-281,165.01,185.01,165.01,179.0+17.0+1.46%135,900
2025-11-271,155.01,165.01,146.01,162.0+17.0+1.48%104,000
2025-11-261,140.01,151.01,135.01,145.0+20.0+1.78%130,100
2025-11-251,124.01,125.01,114.01,125.0+4.0+0.36%115,100
2025-11-211,082.01,121.01,082.01,121.0+38.0+3.51%243,100
2025-11-201,078.01,088.01,073.01,083.0+25.0+2.36%105,100
2025-11-191,071.01,078.01,056.01,058.0-13.0-1.21%114,100
2025-11-181,075.01,078.01,059.01,071.0-11.0-1.02%103,000
2025-11-171,091.01,096.01,082.01,082.0-4.0-0.37%89,100
2025-11-141,077.01,092.01,073.01,086.0-4.0-0.37%76,900
2025-11-131,078.01,090.01,077.01,090.0+22.0+2.06%91,700
2025-11-121,062.01,075.01,059.01,068.0+11.0+1.04%108,600
2025-11-111,063.01,069.01,047.01,057.0-4.0-0.38%133,200
2025-11-101,073.01,073.01,053.01,061.0-2.0-0.19%159,000
2025-11-071,054.01,071.01,041.01,063.0+8.0+0.76%303,000
2025-11-061,044.01,061.01,040.01,055.0+18.0+1.74%199,500
2025-11-051,053.01,063.01,023.01,037.0-31.0-2.90%155,800
2025-11-041,061.01,077.01,052.01,068.0+13.0+1.23%193,100
2025-10-311,047.01,055.01,036.01,055.0+13.0+1.25%185,400
2025-10-301,043.01,050.01,037.01,042.00.00.00%190,100
2025-10-291,069.01,069.01,041.01,042.0-30.0-2.80%159,000
2025-10-281,097.01,097.01,067.01,072.0-41.0-3.68%197,200
2025-10-271,113.01,119.01,103.01,113.0+6.0+0.54%122,500
2025-10-241,110.01,114.01,106.01,107.0+1.0+0.09%72,500
2025-10-231,090.01,110.01,090.01,106.0+12.0+1.10%142,400
2025-10-221,090.01,098.01,085.01,094.0-1.0-0.09%136,800
2025-10-211,093.01,105.01,091.01,095.0+4.0+0.37%194,200
2025-10-201,091.01,094.01,084.01,091.0+11.0+1.02%59,100
2025-10-171,074.01,083.01,072.01,080.0-1.0-0.09%78,000
2025-10-161,082.01,089.01,075.01,081.0+11.0+1.03%92,700
2025-10-151,054.01,077.01,054.01,070.0+8.0+0.75%160,600
2025-10-141,050.01,072.01,046.01,062.0-12.0-1.12%127,300
2025-10-101,090.01,099.01,071.01,074.0-27.0-2.45%138,300
2025-10-091,104.01,110.01,094.01,101.0-12.0-1.08%152,400
2025-10-081,129.01,139.01,113.01,113.0-35.0-3.05%314,200
2025-10-071,128.01,158.01,126.01,148.0+23.0+2.04%185,000
2025-10-061,110.01,130.01,108.01,125.0+40.0+3.69%223,300
2025-10-031,060.01,092.01,060.01,085.0+23.0+2.17%169,500
2025-10-021,047.01,064.01,038.01,062.0+37.0+3.61%241,900
2025-10-011,048.01,048.01,022.01,025.0-37.0-3.48%212,200
2025-09-301,043.01,064.01,037.01,062.0+23.0+2.21%292,800
2025-09-291,058.01,060.01,035.01,039.0-22.3-2.10%200,700
2025-09-261,047.51,061.31,047.51,061.3+13.8+1.31%182,000
2025-09-251,052.51,057.51,047.51,047.5+5.0+0.48%125,200
2025-09-241,041.31,042.51,031.31,042.5-1.3-0.12%182,800
2025-09-221,053.81,053.81,043.81,043.8+2.5+0.24%85,200
2025-09-191,048.81,055.01,041.31,041.3+2.5+0.24%250,000
2025-09-181,041.31,041.31,028.81,038.8-1.3-0.12%188,400
2025-09-171,048.81,048.81,038.81,040.0-8.8-0.83%171,600
2025-09-161,045.01,050.01,042.51,048.8+6.3+0.60%129,200
2025-09-121,041.31,050.01,036.31,042.5——172,000

直近120営業日分を表示