7917東証P貸借
業種 化学
ＺＡＣＲＯＳ 株価時系列データ
PTS
4,089.5
円
(15:23)
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 | 4,090 | -45 | -1.1 | 6,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 4,280 | 4,305 | 4,210 | 4,270 | +25 | +0.6 | 14,400 |
| 11/1 | 4,290 | 4,305 | 4,225 | 4,245 | -90 | -2.1 | 11,800 |
| 10/31 | 4,295 | 4,360 | 4,290 | 4,335 | +40 | +0.9 | 21,700 |
| 10/30 | 4,220 | 4,320 | 4,220 | 4,295 | +45 | +1.1 | 67,000 |
| 10/29 | 4,250 | 4,255 | 4,215 | 4,250 | 0 | 0.0 | 19,900 |
| 10/28 | 4,210 | 4,265 | 4,210 | 4,250 | +50 | +1.2 | 18,000 |
| 10/25 | 4,240 | 4,240 | 4,175 | 4,200 | -40 | -0.9 | 10,700 |
| 10/24 | 4,205 | 4,260 | 4,195 | 4,240 | +30 | +0.7 | 20,100 |
| 10/23 | 4,270 | 4,280 | 4,210 | 4,210 | -60 | -1.4 | 12,300 |
| 10/22 | 4,245 | 4,270 | 4,205 | 4,270 | +25 | +0.6 | 18,600 |
| 10/21 | 4,235 | 4,250 | 4,190 | 4,245 | +45 | +1.1 | 22,600 |
| 10/18 | 4,240 | 4,270 | 4,165 | 4,200 | +5 | +0.1 | 38,400 |
| 10/17 | 4,240 | 4,265 | 4,165 | 4,195 | -65 | -1.5 | 26,100 |
| 10/16 | 4,315 | 4,330 | 4,260 | 4,260 | -115 | -2.6 | 49,400 |
| 10/15 | 4,345 | 4,410 | 4,275 | 4,375 | +75 | +1.7 | 43,600 |
| 10/11 | 4,345 | 4,345 | 4,280 | 4,300 | -75 | -1.7 | 39,300 |
| 10/10 | 4,410 | 4,425 | 4,345 | 4,375 | -35 | -0.8 | 24,400 |
| 10/9 | 4,450 | 4,460 | 4,380 | 4,410 | -40 | -0.9 | 25,700 |
| 10/8 | 4,385 | 4,465 | 4,385 | 4,450 | +5 | +0.1 | 15,300 |
| 10/7 | 4,545 | 4,545 | 4,445 | 4,445 | -40 | -0.9 | 21,800 |
| 10/4 | 4,470 | 4,530 | 4,470 | 4,485 | +50 | +1.1 | 26,500 |
| 10/3 | 4,515 | 4,520 | 4,410 | 4,435 | +60 | +1.4 | 19,400 |
| 10/2 | 4,395 | 4,495 | 4,355 | 4,375 | -80 | -1.8 | 22,300 |
| 10/1 | 4,390 | 4,480 | 4,385 | 4,455 | +50 | +1.1 | 26,200 |
| 9/30 | 4,390 | 4,460 | 4,350 | 4,405 | -55 | -1.2 | 28,900 |
| 9/27 | 4,445 | 4,540 | 4,445 | 4,460 | -50 | -1.1 | 23,000 |
| 9/26 | 4,445 | 4,520 | 4,430 | 4,510 | +90 | +2.0 | 43,700 |
| 9/25 | 4,420 | 4,455 | 4,405 | 4,420 | +20 | +0.5 | 17,300 |
| 9/24 | 4,405 | 4,420 | 4,385 | 4,400 | 0 | 0.0 | 16,700 |
| 9/20 | 4,455 | 4,455 | 4,395 | 4,400 | +15 | +0.3 | 49,700 |
▶︎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
