7917東証P貸借
業種 化学
ＺＡＣＲＯＳ 株価時系列データ
PTS
4,151
円
(13:30)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,060 | 4,190 | 4,060 | 4,155 | +75 | +1.8 | 9,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,835 | 3,885 | 3,770 | 3,875 | +40 | +1.0 | 27,700 |
| 11/10 | 3,770 | 3,835 | 3,740 | 3,835 | +65 | +1.7 | 22,900 |
| 11/9 | 3,790 | 3,830 | 3,750 | 3,770 | +50 | +1.3 | 33,700 |
| 11/8 | 3,820 | 3,820 | 3,715 | 3,720 | -30 | -0.8 | 42,800 |
| 11/7 | 3,820 | 3,835 | 3,730 | 3,750 | -70 | -1.8 | 29,900 |
| 11/6 | 3,860 | 3,860 | 3,810 | 3,820 | +30 | +0.8 | 30,900 |
| 11/2 | 3,845 | 3,850 | 3,760 | 3,790 | -10 | -0.3 | 17,100 |
| 11/1 | 3,840 | 3,845 | 3,775 | 3,800 | +20 | +0.5 | 29,900 |
| 10/31 | 3,715 | 3,790 | 3,700 | 3,780 | +55 | +1.5 | 20,800 |
| 10/30 | 3,775 | 3,785 | 3,685 | 3,725 | -50 | -1.3 | 23,600 |
| 10/27 | 3,700 | 3,780 | 3,700 | 3,775 | +105 | +2.9 | 24,300 |
| 10/26 | 3,755 | 3,765 | 3,645 | 3,670 | -85 | -2.3 | 18,800 |
| 10/25 | 3,785 | 3,820 | 3,735 | 3,755 | +10 | +0.3 | 36,100 |
| 10/24 | 3,740 | 3,775 | 3,660 | 3,745 | +5 | +0.1 | 20,400 |
| 10/23 | 3,785 | 3,800 | 3,735 | 3,740 | -45 | -1.2 | 27,900 |
| 10/20 | 3,790 | 3,850 | 3,765 | 3,785 | +15 | +0.4 | 19,300 |
| 10/19 | 3,685 | 3,775 | 3,685 | 3,770 | +15 | +0.4 | 14,500 |
| 10/18 | 3,820 | 3,820 | 3,745 | 3,755 | -15 | -0.4 | 17,800 |
| 10/17 | 3,800 | 3,810 | 3,750 | 3,770 | +50 | +1.3 | 18,300 |
| 10/16 | 3,760 | 3,800 | 3,710 | 3,720 | -40 | -1.1 | 17,600 |
| 10/13 | 3,800 | 3,805 | 3,750 | 3,760 | -85 | -2.2 | 16,800 |
| 10/12 | 3,795 | 3,860 | 3,790 | 3,845 | +75 | +2.0 | 20,400 |
| 10/11 | 3,785 | 3,790 | 3,755 | 3,770 | -30 | -0.8 | 19,300 |
| 10/10 | 3,770 | 3,815 | 3,770 | 3,800 | +55 | +1.5 | 14,100 |
| 10/6 | 3,770 | 3,795 | 3,730 | 3,745 | +20 | +0.5 | 16,300 |
| 10/5 | 3,690 | 3,730 | 3,675 | 3,725 | +65 | +1.8 | 33,900 |
| 10/4 | 3,715 | 3,770 | 3,640 | 3,660 | -90 | -2.4 | 62,400 |
| 10/3 | 3,775 | 3,795 | 3,735 | 3,750 | -5 | -0.1 | 56,400 |
| 10/2 | 3,720 | 3,810 | 3,720 | 3,755 | +40 | +1.1 | 50,500 |
| 9/29 | 3,750 | 3,755 | 3,690 | 3,715 | -35 | -0.9 | 25,200 |
▶︎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
