KabuInsight

蔵王産業

9986
スタンダード/卸売業/ZAOH COMPANY,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
2026-03-132,629.02,649.02,615.02,649.0+10.0+0.38%1,800
2026-03-122,633.02,639.02,627.02,639.0+4.0+0.15%2,100
2026-03-112,629.02,635.02,626.02,635.0+21.0+0.80%3,800
2026-03-102,645.02,645.02,610.02,614.0+14.0+0.54%3,900
2026-03-092,630.02,630.02,590.02,600.0-10.0-0.38%8,400
2026-03-062,619.02,622.02,610.02,610.0-8.0-0.31%1,900
2026-03-052,630.02,630.02,615.02,618.0-2.0-0.08%2,400
2026-03-042,600.02,620.02,565.02,620.0-3.0-0.11%5,000
2026-03-032,628.02,630.02,613.02,623.0-5.0-0.19%2,000
2026-03-022,645.02,650.02,628.02,628.0-17.0-0.64%3,400
2026-02-272,642.02,645.02,622.02,645.0+14.0+0.53%2,600
2026-02-262,645.02,645.02,621.02,631.0+1.0+0.04%1,900
2026-02-252,648.02,648.02,630.02,630.0-18.0-0.68%2,400
2026-02-242,653.02,653.02,632.02,648.0-5.0-0.19%2,800
2026-02-202,634.02,653.02,570.02,653.0+30.0+1.14%6,100
2026-02-192,650.02,650.02,620.02,623.0+23.0+0.88%5,100
2026-02-182,597.02,600.02,586.02,600.0+3.0+0.12%1,600
2026-02-172,597.02,599.02,586.02,597.0+12.0+0.46%1,700
2026-02-162,597.02,600.02,585.02,585.00.00.00%2,700
2026-02-132,597.02,598.02,583.02,585.0-5.0-0.19%2,600
2026-02-122,576.02,590.02,576.02,590.0+14.0+0.54%1,800
2026-02-102,599.02,599.02,565.02,576.0+11.0+0.43%3,100
2026-02-092,627.02,627.02,552.02,565.0+10.0+0.39%6,700
2026-02-062,560.02,561.02,554.02,555.0-1.0-0.04%2,100
2026-02-052,557.02,566.02,556.02,556.0-12.0-0.47%2,300
2026-02-042,562.02,570.02,560.02,568.0+6.0+0.23%900
2026-02-032,570.02,570.02,553.02,562.0+4.0+0.16%1,400
2026-02-022,567.02,575.02,554.02,558.0-9.0-0.35%2,200
2026-01-302,568.02,568.02,552.02,567.0+3.0+0.12%2,000
2026-01-292,569.02,569.02,550.02,564.0-5.0-0.19%1,600
2026-01-282,556.02,575.02,555.02,569.0+13.0+0.51%2,800
2026-01-272,569.02,569.02,556.02,556.0-8.0-0.31%1,700
2026-01-262,557.02,565.02,550.02,564.0+14.0+0.55%2,300
2026-01-232,553.02,559.02,535.02,550.0-9.0-0.35%2,500
2026-01-222,544.02,559.02,542.02,559.0+18.0+0.71%4,800
2026-01-212,540.02,542.02,535.02,541.0+1.0+0.04%3,200
2026-01-202,539.02,540.02,535.02,540.0+5.0+0.20%1,700
2026-01-192,534.02,535.02,528.02,535.0+6.0+0.24%2,400
2026-01-162,530.02,530.02,525.02,529.0+1.0+0.04%3,600
2026-01-152,528.02,528.02,524.02,528.00.00.00%2,500
2026-01-142,524.02,528.02,523.02,528.0+5.0+0.20%2,700
2026-01-132,530.02,530.02,523.02,523.00.00.00%5,200
2026-01-092,523.02,523.02,518.02,523.0+3.0+0.12%2,800
2026-01-082,528.02,529.02,520.02,520.0-5.0-0.20%3,500
2026-01-072,525.02,527.02,515.02,525.0+6.0+0.24%5,400
2026-01-062,505.02,519.02,500.02,519.0+20.0+0.80%5,200
2026-01-052,513.02,515.02,499.02,499.0-11.0-0.44%9,000
2025-12-302,510.02,510.02,501.02,510.0+5.0+0.20%1,600
2025-12-292,501.02,509.02,491.02,505.0+5.0+0.20%3,700
2025-12-262,494.02,500.02,490.02,500.0+7.0+0.28%4,800
2025-12-252,497.02,500.02,490.02,493.0-4.0-0.16%3,100
2025-12-242,499.02,499.02,497.02,497.00.00.00%1,900
2025-12-232,497.02,499.02,497.02,497.00.00.00%2,900
2025-12-222,494.02,497.02,494.02,497.0+3.0+0.12%4,000
2025-12-192,494.02,494.02,490.02,494.00.00.00%2,100
2025-12-182,493.02,494.02,485.02,494.0+4.0+0.16%1,800
2025-12-172,491.02,495.02,485.02,490.0-1.0-0.04%2,000
2025-12-162,490.02,491.02,488.02,491.0+4.0+0.16%1,700
2025-12-152,488.02,488.02,487.02,487.0+1.0+0.04%1,500
2025-12-122,496.02,496.02,481.02,486.0-5.0-0.20%2,500
2025-12-112,482.02,495.02,482.02,491.0+5.0+0.20%1,400
2025-12-102,491.02,495.02,486.02,486.0-3.0-0.12%2,100
2025-12-092,488.02,490.02,480.02,489.0+7.0+0.28%1,900
2025-12-082,495.02,495.02,480.02,482.0+12.0+0.49%5,700
2025-12-052,470.02,470.02,466.02,470.0+4.0+0.16%1,300
2025-12-042,472.02,472.02,461.02,466.0-6.0-0.24%2,600
2025-12-032,472.02,472.02,468.02,472.00.00.00%1,200
2025-12-022,474.02,474.02,467.02,472.0-1.0-0.04%2,000
2025-12-012,470.02,473.02,470.02,473.0+3.0+0.12%2,500
2025-11-282,466.02,470.02,462.02,470.0+4.0+0.16%2,600
2025-11-272,465.02,467.02,457.02,466.0+1.0+0.04%2,100
2025-11-262,467.02,467.02,455.02,465.0-2.0-0.08%1,900
2025-11-252,470.02,470.02,452.02,467.0-2.0-0.08%3,600
2025-11-212,461.02,469.02,459.02,469.0+8.0+0.33%2,500
2025-11-202,465.02,465.02,453.02,461.0-4.0-0.16%2,300
2025-11-192,474.02,474.02,462.02,465.0-2.0-0.08%2,000
2025-11-182,475.02,475.02,464.02,467.0-7.0-0.28%1,900
2025-11-172,475.02,475.02,465.02,474.0+2.0+0.08%2,500
2025-11-142,462.02,474.02,462.02,472.0+4.0+0.16%2,500
2025-11-132,469.02,478.02,463.02,468.0-1.0-0.04%1,700
2025-11-122,500.02,500.02,464.02,469.0-21.0-0.84%5,500
2025-11-112,468.02,490.02,460.02,490.0+22.0+0.89%3,900
2025-11-102,493.02,493.02,450.02,468.0+18.0+0.73%6,500
2025-11-072,451.02,452.02,450.02,450.0-2.0-0.08%2,300
2025-11-062,452.02,452.02,450.02,452.00.00.00%2,400
2025-11-052,450.02,452.02,450.02,452.0+2.0+0.08%1,900
2025-11-042,478.02,478.02,450.02,450.00.00.00%6,500
2025-10-312,456.02,456.02,450.02,450.00.00.00%1,600
2025-10-302,451.02,458.02,450.02,450.0-1.0-0.04%1,200
2025-10-292,461.02,461.02,450.02,451.0-8.0-0.33%2,300
2025-10-282,464.02,464.02,456.02,459.0+2.0+0.08%1,200
2025-10-272,474.02,475.02,455.02,457.0-17.0-0.69%3,600
2025-10-242,480.02,480.02,473.02,474.0+3.0+0.12%1,000
2025-10-232,475.02,475.02,471.02,471.0-4.0-0.16%1,100
2025-10-222,479.02,486.02,475.02,475.00.00.00%1,500
2025-10-212,490.02,490.02,470.02,475.0+8.0+0.32%2,600
2025-10-202,492.02,495.02,465.02,467.0+7.0+0.28%3,000
2025-10-172,471.02,471.02,455.02,460.0-11.0-0.45%1,900
2025-10-162,469.02,471.02,455.02,471.0+1.0+0.04%1,300
2025-10-152,465.02,473.02,459.02,470.0+12.0+0.49%1,600
2025-10-142,466.02,468.02,458.02,458.0-2.0-0.08%2,600
2025-10-102,476.02,478.02,460.02,460.0-20.0-0.81%4,200
2025-10-092,494.02,498.02,480.02,480.0+2.0+0.08%2,500
2025-10-082,476.02,482.02,462.02,478.0+7.0+0.28%4,000
2025-10-072,459.02,479.02,459.02,471.0+29.0+1.19%3,200
2025-10-062,470.02,472.02,442.02,442.0-8.0-0.33%5,000
2025-10-032,456.02,456.02,442.02,450.00.00.00%2,700
2025-10-022,460.02,460.02,450.02,450.0-3.0-0.12%1,700
2025-10-012,460.02,460.02,450.02,453.0-13.0-0.53%2,000
2025-09-302,485.02,494.02,466.02,466.0-19.0-0.76%2,900
2025-09-292,485.02,485.02,459.02,485.0-25.0-1.00%4,000
2025-09-262,510.02,515.02,501.02,510.00.00.00%3,100
2025-09-252,498.02,510.02,491.02,510.0+19.0+0.76%4,100
2025-09-242,479.02,495.02,476.02,491.0+15.0+0.61%4,000
2025-09-222,475.02,479.02,473.02,476.0+5.0+0.20%2,800
2025-09-192,471.02,473.02,462.02,471.0-1.0-0.04%3,500
2025-09-182,480.02,484.02,467.02,472.0-7.0-0.28%6,000
2025-09-172,470.02,479.02,465.02,479.0+9.0+0.36%3,500
2025-09-162,478.02,479.02,465.02,470.0-1.0-0.04%6,100
2025-09-122,461.02,471.02,460.02,471.0——2,900

直近120営業日分を表示