KabuInsight

ゼロ

9028
スタンダード/陸運業/ZERO 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
2026-03-133,555.03,575.03,510.03,510.0-75.0-2.09%8,600
2026-03-123,610.03,610.03,505.03,585.0-45.0-1.24%16,900
2026-03-113,635.03,635.03,605.03,630.0+15.0+0.41%27,100
2026-03-103,600.03,650.03,575.03,615.0+40.0+1.12%8,300
2026-03-093,600.03,600.03,505.03,575.0-140.0-3.77%28,800
2026-03-063,760.03,760.03,710.03,715.0-45.0-1.20%22,700
2026-03-053,730.03,785.03,705.03,760.0+60.0+1.62%13,100
2026-03-043,640.03,715.03,640.03,700.0-50.0-1.33%62,500
2026-03-033,700.03,765.03,680.03,750.0+45.0+1.21%26,900
2026-03-023,730.03,750.03,635.03,705.0-95.0-2.50%24,800
2026-02-273,760.03,810.03,730.03,800.0-5.0-0.13%21,600
2026-02-263,855.03,900.03,765.03,805.0-5.0-0.13%20,400
2026-02-253,750.03,825.03,720.03,810.0+90.0+2.42%35,500
2026-02-243,705.03,740.03,665.03,720.0+45.0+1.22%15,200
2026-02-203,720.03,725.03,675.03,675.0-45.0-1.21%14,900
2026-02-193,680.03,730.03,660.03,720.0+90.0+2.48%13,300
2026-02-183,645.03,650.03,590.03,630.0+5.0+0.14%19,700
2026-02-173,565.03,630.03,540.03,625.0+115.0+3.28%45,600
2026-02-163,420.03,545.03,420.03,510.0+145.0+4.31%40,600
2026-02-133,700.03,705.03,365.03,365.0-615.0-15.45%110,800
2026-02-123,880.04,005.03,870.03,980.0+95.0+2.45%57,300
2026-02-103,990.04,000.03,880.03,885.0-105.0-2.63%23,100
2026-02-093,965.04,025.03,935.03,990.0+85.0+2.18%25,300
2026-02-063,985.04,000.03,895.03,905.0-60.0-1.51%29,400
2026-02-053,845.03,975.03,845.03,965.0+120.0+3.12%44,000
2026-02-043,840.03,860.03,830.03,845.0+5.0+0.13%4,800
2026-02-033,825.03,870.03,810.03,840.0+30.0+0.79%12,500
2026-02-023,875.03,880.03,790.03,810.0-70.0-1.80%23,600
2026-01-303,770.03,900.03,770.03,880.0+115.0+3.05%41,200
2026-01-293,850.03,850.03,745.03,765.0-50.0-1.31%23,100
2026-01-283,870.03,870.03,800.03,815.0-85.0-2.18%15,100
2026-01-273,910.03,910.03,860.03,900.0-10.0-0.26%9,600
2026-01-263,960.03,960.03,865.03,910.0-55.0-1.39%18,100
2026-01-233,980.03,995.03,960.03,965.00.00.00%8,200
2026-01-224,035.04,035.03,935.03,965.0-35.0-0.88%12,800
2026-01-214,000.04,025.03,950.04,000.0-50.0-1.23%21,600
2026-01-204,150.04,150.04,050.04,050.0-90.0-2.17%20,500
2026-01-194,165.04,170.04,110.04,140.0-25.0-0.60%16,900
2026-01-164,185.04,185.04,140.04,165.0-5.0-0.12%14,000
2026-01-154,090.04,180.04,085.04,170.0+80.0+1.96%17,800
2026-01-144,090.04,120.04,075.04,090.0-5.0-0.12%24,100
2026-01-134,100.04,110.04,070.04,095.0+60.0+1.49%19,200
2026-01-094,025.04,095.04,025.04,035.0-10.0-0.25%19,600
2026-01-083,995.04,060.03,995.04,045.0+50.0+1.25%18,700
2026-01-074,010.04,010.03,960.03,995.00.00.00%13,500
2026-01-063,930.04,040.03,930.03,995.0+70.0+1.78%35,100
2026-01-053,975.03,975.03,910.03,925.0-105.0-2.61%30,100
2025-12-303,970.04,090.03,970.04,030.0+60.0+1.51%47,700
2025-12-293,915.03,970.03,895.03,970.0+60.0+1.53%23,800
2025-12-263,890.03,935.03,890.03,910.0-25.0-0.64%22,800
2025-12-253,905.03,955.03,890.03,935.0+60.0+1.55%19,800
2025-12-243,900.03,900.03,820.03,875.0-40.0-1.02%35,800
2025-12-233,900.03,920.03,860.03,915.0+15.0+0.38%42,700
2025-12-223,940.03,940.03,895.03,900.0-10.0-0.26%19,200
2025-12-193,920.03,945.03,895.03,910.0-50.0-1.26%26,100
2025-12-183,880.03,970.03,880.03,960.0+60.0+1.54%29,800
2025-12-173,725.03,915.03,725.03,900.0+175.0+4.70%51,600
2025-12-163,785.03,785.03,705.03,725.0-55.0-1.46%45,500
2025-12-153,685.03,780.03,670.03,780.0+150.0+4.13%22,800
2025-12-123,580.03,660.03,580.03,630.0+50.0+1.40%23,100
2025-12-113,690.03,695.03,580.03,580.0-40.0-1.10%23,800
2025-12-103,590.03,630.03,555.03,620.0+50.0+1.40%17,000
2025-12-093,585.03,605.03,560.03,570.0-30.0-0.83%12,800
2025-12-083,575.03,600.03,540.03,600.0+50.0+1.41%26,900
2025-12-053,600.03,610.03,540.03,550.0-45.0-1.25%40,300
2025-12-043,565.03,610.03,555.03,595.0+80.0+2.28%42,000
2025-12-033,385.03,570.03,385.03,515.0+130.0+3.84%101,900
2025-12-023,355.03,415.03,340.03,385.0+40.0+1.20%34,400
2025-12-013,375.03,375.03,335.03,345.0-5.0-0.15%40,900
2025-11-283,260.03,350.03,260.03,350.0+90.0+2.76%52,300
2025-11-273,235.03,270.03,185.03,260.0+65.0+2.03%43,100
2025-11-263,220.03,230.03,185.03,195.0+15.0+0.47%41,800
2025-11-253,115.03,210.03,115.03,180.0+80.0+2.58%38,400
2025-11-213,075.03,105.03,065.03,100.0+20.0+0.65%21,200
2025-11-203,065.03,100.03,065.03,080.0+40.0+1.32%20,700
2025-11-193,035.03,070.03,015.03,040.0+5.0+0.16%18,700
2025-11-183,045.03,055.03,020.03,035.0+5.0+0.17%37,800
2025-11-172,994.03,045.02,970.03,030.0+30.0+1.00%21,100
2025-11-142,938.03,035.02,938.03,000.0-70.0-2.28%68,300
2025-11-133,135.03,140.03,065.03,070.0-70.0-2.23%33,900
2025-11-123,120.03,150.03,120.03,140.0+30.0+0.96%6,700
2025-11-113,135.03,145.03,105.03,110.0-10.0-0.32%18,300
2025-11-103,125.03,140.03,100.03,120.0-15.0-0.48%27,100
2025-11-073,105.03,140.03,105.03,135.0+10.0+0.32%9,700
2025-11-063,130.03,160.03,125.03,125.0-5.0-0.16%11,000
2025-11-053,125.03,150.03,060.03,130.0-20.0-0.63%33,300
2025-11-043,130.03,165.03,110.03,150.0-5.0-0.16%25,800
2025-10-313,175.03,175.03,125.03,155.0-20.0-0.63%30,000
2025-10-303,140.03,180.03,140.03,175.0+40.0+1.28%13,600
2025-10-293,195.03,195.03,135.03,135.0-50.0-1.57%45,200
2025-10-283,220.03,240.03,185.03,185.0-40.0-1.24%23,000
2025-10-273,195.03,225.03,195.03,225.0+50.0+1.57%13,800
2025-10-243,180.03,190.03,160.03,175.00.00.00%8,100
2025-10-233,170.03,185.03,150.03,175.0+15.0+0.47%12,200
2025-10-223,130.03,170.03,130.03,160.0+35.0+1.12%100,600
2025-10-213,160.03,170.03,125.03,125.0-10.0-0.32%21,200
2025-10-203,150.03,160.03,125.03,135.0+25.0+0.80%19,900
2025-10-173,110.03,120.03,090.03,110.0-25.0-0.80%25,600
2025-10-163,160.03,190.03,130.03,135.0-35.0-1.10%17,500
2025-10-153,030.03,170.03,030.03,170.0+160.0+5.32%48,000
2025-10-143,015.03,045.02,982.03,010.0-25.0-0.82%51,800
2025-10-103,110.03,110.03,035.03,035.0-75.0-2.41%50,200
2025-10-093,100.03,115.03,095.03,110.0+20.0+0.65%16,700
2025-10-083,090.03,130.03,090.03,090.00.00.00%10,900
2025-10-073,110.03,130.03,075.03,090.0-5.0-0.16%24,000
2025-10-063,130.03,130.03,075.03,095.0+20.0+0.65%18,100
2025-10-033,010.03,090.03,010.03,075.0+50.0+1.65%26,500
2025-10-023,045.03,065.03,000.03,025.00.00.00%44,000
2025-10-013,100.03,100.03,005.03,025.0-85.0-2.73%61,800
2025-09-303,140.03,150.03,095.03,110.0-50.0-1.58%45,900
2025-09-293,165.03,175.03,145.03,160.0-5.0-0.16%23,800
2025-09-263,140.03,190.03,140.03,165.0+20.0+0.64%39,600
2025-09-253,150.03,165.03,145.03,145.0-5.0-0.16%20,300
2025-09-243,160.03,175.03,150.03,150.0-40.0-1.25%26,000
2025-09-223,170.03,200.03,150.03,190.0+30.0+0.95%29,000
2025-09-193,235.03,235.03,135.03,160.0-65.0-2.02%96,200
2025-09-183,225.03,250.03,220.03,225.0-5.0-0.15%23,800
2025-09-173,300.03,300.03,220.03,230.0-110.0-3.29%52,200
2025-09-163,310.03,370.03,310.03,340.0+10.0+0.30%15,800
2025-09-123,330.03,350.03,305.03,330.0——24,400

直近120営業日分を表示