7917東証P貸借
業種 化学
ＺＡＣＲＯＳ 株価時系列データ
PTS
4,105.5
円
(12:31)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,635 (24/05/09) | 3,580 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,635 (24/05/09) | 3,580 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,100 | 4,115 | 4,070 | 4,100 | -35 | -0.9 | 5,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 4,140 | 4,170 | 4,115 | 4,135 | -10 | -0.2 | 19,900 |
| 12/16 | 4,100 | 4,145 | 4,100 | 4,145 | +45 | +1.1 | 18,300 |
| 12/13 | 4,065 | 4,115 | 4,065 | 4,100 | -25 | -0.6 | 32,500 |
| 12/12 | 4,095 | 4,135 | 4,090 | 4,125 | +30 | +0.7 | 23,500 |
| 12/11 | 4,140 | 4,165 | 4,095 | 4,095 | -30 | -0.7 | 16,400 |
| 12/10 | 4,120 | 4,150 | 4,110 | 4,125 | +15 | +0.4 | 15,500 |
| 12/9 | 4,090 | 4,115 | 4,050 | 4,110 | +50 | +1.2 | 12,100 |
| 12/6 | 4,075 | 4,110 | 4,035 | 4,060 | +20 | +0.5 | 27,500 |
| 12/5 | 4,045 | 4,060 | 4,000 | 4,040 | +20 | +0.5 | 28,600 |
| 12/4 | 4,155 | 4,180 | 4,020 | 4,020 | -135 | -3.3 | 19,800 |
| 12/3 | 4,110 | 4,190 | 4,110 | 4,155 | +30 | +0.7 | 22,500 |
| 12/2 | 4,120 | 4,150 | 4,095 | 4,125 | +5 | +0.1 | 20,200 |
| 11/29 | 4,060 | 4,160 | 4,060 | 4,120 | +60 | +1.5 | 23,400 |
| 11/28 | 4,065 | 4,095 | 4,040 | 4,060 | -5 | -0.1 | 15,500 |
| 11/27 | 4,155 | 4,155 | 4,050 | 4,065 | -90 | -2.2 | 26,200 |
| 11/26 | 4,110 | 4,155 | 4,095 | 4,155 | +30 | +0.7 | 18,700 |
| 11/25 | 4,190 | 4,190 | 4,105 | 4,125 | 0 | 0.0 | 31,400 |
| 11/22 | 4,050 | 4,125 | 4,050 | 4,125 | +85 | +2.1 | 12,500 |
| 11/21 | 4,040 | 4,080 | 4,040 | 4,040 | +5 | +0.1 | 22,300 |
| 11/20 | 4,155 | 4,160 | 4,035 | 4,035 | -120 | -2.9 | 25,000 |
| 11/19 | 4,150 | 4,235 | 4,150 | 4,155 | +25 | +0.6 | 26,900 |
| 11/18 | 4,110 | 4,185 | 4,110 | 4,130 | -5 | -0.1 | 24,100 |
| 11/15 | 4,200 | 4,255 | 4,135 | 4,135 | -70 | -1.7 | 30,500 |
| 11/14 | 4,000 | 4,235 | 4,000 | 4,205 | -195 | -4.4 | 64,700 |
| 11/13 | 4,380 | 4,475 | 4,380 | 4,400 | -5 | -0.1 | 33,700 |
| 11/12 | 4,420 | 4,475 | 4,405 | 4,405 | +15 | +0.3 | 29,900 |
| 11/11 | 4,335 | 4,435 | 4,335 | 4,390 | -5 | -0.1 | 24,200 |
| 11/8 | 4,430 | 4,460 | 4,360 | 4,395 | +35 | +0.8 | 22,500 |
| 11/7 | 4,270 | 4,400 | 4,270 | 4,360 | +90 | +2.1 | 27,600 |
| 11/6 | 4,270 | 4,365 | 4,230 | 4,270 | 0 | 0.0 | 28,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
