7917東証P貸借
業種 化学
ＺＡＣＲＯＳ 株価時系列データ
PTS
ー
円
(ー)
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 | 4,080 | -55 | -1.3 | 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) |
|---|---|---|---|---|---|---|---|
| 9/19 | 4,395 | 4,485 | 4,330 | 4,385 | +75 | +1.7 | 22,800 |
| 9/18 | 4,250 | 4,315 | 4,250 | 4,310 | +60 | +1.4 | 23,600 |
| 9/17 | 4,270 | 4,270 | 4,195 | 4,250 | +25 | +0.6 | 21,400 |
| 9/13 | 4,280 | 4,310 | 4,225 | 4,225 | -55 | -1.3 | 29,700 |
| 9/12 | 4,375 | 4,375 | 4,270 | 4,280 | -5 | -0.1 | 24,800 |
| 9/11 | 4,380 | 4,380 | 4,260 | 4,285 | -75 | -1.7 | 20,000 |
| 9/10 | 4,280 | 4,405 | 4,265 | 4,360 | +80 | +1.9 | 23,700 |
| 9/9 | 4,140 | 4,285 | 4,110 | 4,280 | 0 | 0.0 | 38,000 |
| 9/6 | 4,270 | 4,340 | 4,225 | 4,280 | +15 | +0.4 | 19,800 |
| 9/5 | 4,415 | 4,415 | 4,260 | 4,265 | -160 | -3.6 | 30,100 |
| 9/4 | 4,380 | 4,450 | 4,380 | 4,425 | -95 | -2.1 | 21,300 |
| 9/3 | 4,465 | 4,530 | 4,465 | 4,520 | +90 | +2.0 | 15,400 |
| 9/2 | 4,360 | 4,430 | 4,360 | 4,430 | +80 | +1.8 | 19,000 |
| 8/30 | 4,415 | 4,490 | 4,335 | 4,350 | -65 | -1.5 | 61,900 |
| 8/29 | 4,420 | 4,460 | 4,385 | 4,415 | -60 | -1.3 | 26,600 |
| 8/28 | 4,390 | 4,490 | 4,325 | 4,475 | +75 | +1.7 | 16,700 |
| 8/27 | 4,260 | 4,400 | 4,260 | 4,400 | +90 | +2.1 | 16,900 |
| 8/26 | 4,335 | 4,365 | 4,290 | 4,310 | -25 | -0.6 | 9,600 |
| 8/23 | 4,260 | 4,395 | 4,260 | 4,335 | +65 | +1.5 | 26,900 |
| 8/22 | 4,185 | 4,280 | 4,165 | 4,270 | +70 | +1.7 | 25,300 |
| 8/21 | 4,195 | 4,235 | 4,190 | 4,200 | -40 | -0.9 | 9,100 |
| 8/20 | 4,210 | 4,305 | 4,175 | 4,240 | +45 | +1.1 | 30,200 |
| 8/19 | 4,180 | 4,220 | 4,155 | 4,195 | +5 | +0.1 | 37,900 |
| 8/16 | 4,150 | 4,190 | 4,120 | 4,190 | +80 | +2.0 | 24,300 |
| 8/15 | 4,135 | 4,140 | 4,055 | 4,110 | -25 | -0.6 | 28,200 |
| 8/14 | 4,105 | 4,135 | 4,040 | 4,135 | +25 | +0.6 | 21,800 |
| 8/13 | 4,050 | 4,140 | 4,000 | 4,110 | +60 | +1.5 | 29,500 |
| 8/9 | 4,245 | 4,245 | 4,010 | 4,050 | -125 | -3.0 | 58,700 |
| 8/8 | 4,455 | 4,485 | 4,125 | 4,175 | +125 | +3.1 | 84,100 |
| 8/7 | 3,860 | 4,170 | 3,785 | 4,050 | +190 | +4.9 | 47,000 |
▶︎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
