KabuInsight

ゼンリン

9474
プライム/情報･通信業/ZENRIN 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
2026-03-13998.01,006.0998.01,005.0+4.0+0.40%120,400
2026-03-121,010.01,010.0997.01,001.0-13.0-1.28%132,000
2026-03-111,010.01,018.01,010.01,014.0+3.0+0.30%115,500
2026-03-101,017.01,017.01,006.01,011.0+5.0+0.50%110,500
2026-03-09999.01,006.0988.01,006.0-9.0-0.89%225,600
2026-03-061,002.01,015.0999.01,015.0+6.0+0.59%95,100
2026-03-051,011.01,018.01,005.01,009.0+13.0+1.31%215,800
2026-03-041,000.01,002.0985.0996.0-7.0-0.70%430,600
2026-03-031,011.01,015.01,002.01,003.0-8.0-0.79%213,700
2026-03-021,023.01,024.01,010.01,011.0-20.0-1.94%254,100
2026-02-271,027.01,031.01,023.01,031.0+7.0+0.68%105,800
2026-02-261,016.01,026.01,014.01,024.0+9.0+0.89%129,900
2026-02-251,020.01,023.01,015.01,015.0-2.0-0.20%158,000
2026-02-241,014.01,023.01,009.01,017.0+3.0+0.30%143,900
2026-02-201,017.01,017.01,008.01,014.0-3.0-0.29%122,800
2026-02-191,016.01,022.01,008.01,017.0+5.0+0.49%132,100
2026-02-181,015.01,015.01,002.01,012.0+4.0+0.40%209,600
2026-02-171,017.01,017.01,006.01,008.0-6.0-0.59%171,600
2026-02-161,011.01,017.01,009.01,014.0+3.0+0.30%136,900
2026-02-131,023.01,024.01,009.01,011.0-8.0-0.79%155,600
2026-02-121,029.01,030.01,019.01,019.0-5.0-0.49%147,900
2026-02-101,018.01,027.01,013.01,024.0+12.0+1.19%167,400
2026-02-091,024.01,024.01,010.01,012.0+3.0+0.30%192,500
2026-02-061,018.01,018.01,005.01,009.0-4.0-0.39%219,200
2026-02-051,016.01,022.01,011.01,013.0+4.0+0.40%153,600
2026-02-041,016.01,018.01,005.01,009.0+2.0+0.20%185,900
2026-02-031,017.01,018.01,005.01,007.0-8.0-0.79%202,800
2026-02-021,025.01,033.01,008.01,015.0-34.0-3.24%283,300
2026-01-301,045.01,058.01,043.01,049.0+10.0+0.96%124,400
2026-01-291,036.01,045.01,030.01,039.0-1.0-0.10%97,600
2026-01-281,046.01,047.01,036.01,040.0-10.0-0.95%92,300
2026-01-271,062.01,062.01,048.01,050.0-14.0-1.32%119,000
2026-01-261,071.01,080.01,061.01,064.0-16.0-1.48%97,200
2026-01-231,080.01,082.01,076.01,080.0+4.0+0.37%58,300
2026-01-221,070.01,079.01,068.01,076.0+16.0+1.51%62,800
2026-01-211,064.01,068.01,057.01,060.0-15.0-1.40%71,800
2026-01-201,080.01,084.01,068.01,075.0-10.0-0.92%94,200
2026-01-191,095.01,095.01,083.01,085.0-13.0-1.18%68,800
2026-01-161,092.01,098.01,083.01,098.0+6.0+0.55%62,300
2026-01-151,084.01,096.01,083.01,092.0+3.0+0.28%64,400
2026-01-141,077.01,090.01,075.01,089.0+9.0+0.83%76,400
2026-01-131,090.01,090.01,077.01,080.0+3.0+0.28%104,900
2026-01-091,079.01,083.01,068.01,077.0+8.0+0.75%77,100
2026-01-081,070.01,073.01,060.01,069.0-2.0-0.19%68,900
2026-01-071,064.01,075.01,059.01,071.0+7.0+0.66%88,800
2026-01-061,058.01,066.01,057.01,064.0+12.0+1.14%79,900
2026-01-051,054.01,060.01,042.01,052.0-1.0-0.09%138,000
2025-12-301,058.01,060.01,048.01,053.0-4.0-0.38%66,200
2025-12-291,056.01,057.01,047.01,057.0+3.0+0.28%66,700
2025-12-261,055.01,056.01,047.01,054.0+2.0+0.19%74,500
2025-12-251,061.01,061.01,047.01,052.0-1.0-0.09%129,800
2025-12-241,056.01,064.01,045.01,053.0-3.0-0.28%99,700
2025-12-231,033.01,060.01,033.01,056.0+20.0+1.93%113,600
2025-12-221,050.01,053.01,030.01,036.0-3.0-0.29%98,600
2025-12-191,038.01,045.01,034.01,039.0+1.0+0.10%97,100
2025-12-181,026.01,040.01,022.01,038.0+15.0+1.47%111,000
2025-12-171,025.01,027.01,016.01,023.0+2.0+0.20%72,900
2025-12-161,020.01,026.01,019.01,021.0-7.0-0.68%65,300
2025-12-151,005.01,029.01,005.01,028.0+23.0+2.29%101,900
2025-12-121,011.01,013.01,005.01,005.0+1.0+0.10%74,900
2025-12-111,013.01,013.01,000.01,004.0-11.0-1.08%132,900
2025-12-101,020.01,020.01,011.01,015.0+3.0+0.30%60,600
2025-12-091,028.01,032.01,005.01,012.0-16.0-1.56%117,400
2025-12-081,024.01,028.01,020.01,028.0+12.0+1.18%75,000
2025-12-051,022.01,029.01,013.01,016.0-26.0-2.50%123,100
2025-12-041,021.01,042.01,021.01,042.0+21.0+2.06%102,000
2025-12-031,022.01,028.01,013.01,021.0-2.0-0.20%132,100
2025-12-021,046.01,046.01,019.01,023.0-15.0-1.45%93,200
2025-12-011,038.01,046.01,035.01,038.00.00.00%83,500
2025-11-281,035.01,042.01,033.01,038.0+3.0+0.29%62,700
2025-11-271,048.01,048.01,030.01,035.0-11.0-1.05%98,300
2025-11-261,037.01,048.01,037.01,046.0+9.0+0.87%59,500
2025-11-251,044.01,047.01,030.01,037.0-12.0-1.14%68,000
2025-11-211,016.01,049.01,016.01,049.0+27.0+2.64%69,100
2025-11-201,012.01,023.01,012.01,022.0+11.0+1.09%77,000
2025-11-191,004.01,017.01,003.01,011.0+9.0+0.90%50,100
2025-11-181,010.01,017.01,002.01,002.0-12.0-1.18%104,400
2025-11-171,020.01,022.01,009.01,014.0-10.0-0.98%47,400
2025-11-141,029.01,033.01,024.01,024.0-10.0-0.97%41,000
2025-11-131,039.01,040.01,030.01,034.0+1.0+0.10%35,700
2025-11-121,029.01,046.01,029.01,033.0+4.0+0.39%64,800
2025-11-111,029.01,029.01,021.01,029.0+3.0+0.29%60,100
2025-11-101,025.01,028.01,021.01,026.0+8.0+0.79%68,200
2025-11-071,003.01,018.01,003.01,018.0+7.0+0.69%55,500
2025-11-061,010.01,025.01,006.01,011.0-1.0-0.10%102,200
2025-11-051,007.01,016.0998.01,012.0+6.0+0.60%117,400
2025-11-041,023.01,023.01,006.01,006.0-24.0-2.33%94,200
2025-10-311,017.01,036.01,007.01,030.0+13.0+1.28%143,300
2025-10-301,019.01,024.0993.01,017.0-8.0-0.78%522,400
2025-10-291,046.01,080.01,012.01,025.0-20.0-1.91%354,200
2025-10-281,067.01,067.01,038.01,045.0-28.0-2.61%122,400
2025-10-271,070.01,076.01,066.01,073.0+1.0+0.09%55,100
2025-10-241,078.01,078.01,066.01,072.0-4.0-0.37%71,700
2025-10-231,054.01,079.01,052.01,076.0+12.0+1.13%72,500
2025-10-221,054.01,071.01,051.01,064.0+13.0+1.24%95,900
2025-10-211,059.01,061.01,050.01,051.0-9.0-0.85%52,300
2025-10-201,050.01,063.01,047.01,060.0+21.0+2.02%69,600
2025-10-171,038.01,044.01,030.01,039.0-4.0-0.38%54,900
2025-10-161,048.01,052.01,039.01,043.0-6.0-0.57%67,400
2025-10-151,041.01,052.01,038.01,049.0+16.0+1.55%74,000
2025-10-141,029.01,040.01,023.01,033.0-4.0-0.39%152,900
2025-10-101,040.01,040.01,033.01,037.0-16.0-1.52%84,500
2025-10-091,056.01,056.01,045.01,053.0+4.0+0.38%57,700
2025-10-081,046.01,060.01,044.01,049.0+3.0+0.29%54,800
2025-10-071,060.01,060.01,045.01,046.0-17.0-1.60%72,600
2025-10-061,066.01,067.01,055.01,063.0+12.0+1.14%80,400
2025-10-031,021.01,057.01,021.01,051.0+31.0+3.04%123,300
2025-10-021,045.01,049.01,018.01,020.0-26.0-2.49%134,000
2025-10-011,069.01,069.01,043.01,046.0-26.0-2.43%123,000
2025-09-301,079.01,079.01,061.01,072.0-11.0-1.02%84,400
2025-09-291,089.01,094.01,078.01,083.0-31.0-2.78%73,900
2025-09-261,101.01,114.01,097.01,114.0+9.0+0.81%101,800
2025-09-251,115.01,115.01,101.01,105.0-10.0-0.90%70,100
2025-09-241,109.01,118.01,102.01,115.0+8.0+0.72%74,100
2025-09-221,100.01,115.01,095.01,107.0+12.0+1.10%63,900
2025-09-191,092.01,102.01,086.01,095.0+7.0+0.64%109,600
2025-09-181,098.01,098.01,088.01,088.0-6.0-0.55%54,200
2025-09-171,100.01,100.01,088.01,094.0-10.0-0.91%54,800
2025-09-161,101.01,107.01,093.01,104.0+3.0+0.27%78,000
2025-09-121,100.01,105.01,094.01,101.0——86,100

直近120営業日分を表示