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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,765 | 3,985 | 3,735 | 3,860 | +25 | +0.7 | 67,400 |
| 8/5 | 3,940 | 3,950 | 3,580 | 3,835 | -315 | -7.6 | 60,000 |
| 8/2 | 4,360 | 4,385 | 4,150 | 4,150 | -255 | -5.8 | 61,700 |
| 8/1 | 4,470 | 4,485 | 4,375 | 4,405 | -125 | -2.8 | 27,400 |
| 7/31 | 4,400 | 4,530 | 4,370 | 4,530 | +115 | +2.6 | 30,600 |
| 7/30 | 4,490 | 4,495 | 4,400 | 4,415 | -95 | -2.1 | 21,700 |
| 7/29 | 4,495 | 4,515 | 4,440 | 4,510 | +75 | +1.7 | 18,000 |
| 7/26 | 4,370 | 4,465 | 4,360 | 4,435 | +65 | +1.5 | 20,200 |
| 7/25 | 4,375 | 4,445 | 4,360 | 4,370 | -50 | -1.1 | 23,300 |
| 7/24 | 4,470 | 4,505 | 4,405 | 4,420 | -50 | -1.1 | 28,500 |
| 7/23 | 4,480 | 4,530 | 4,460 | 4,470 | +30 | +0.7 | 11,500 |
| 7/22 | 4,475 | 4,500 | 4,415 | 4,440 | -35 | -0.8 | 17,700 |
| 7/19 | 4,455 | 4,490 | 4,390 | 4,475 | +20 | +0.5 | 35,400 |
| 7/18 | 4,500 | 4,545 | 4,450 | 4,455 | -80 | -1.8 | 20,200 |
| 7/17 | 4,515 | 4,630 | 4,505 | 4,535 | +15 | +0.3 | 34,800 |
| 7/16 | 4,465 | 4,520 | 4,450 | 4,520 | +85 | +1.9 | 31,900 |
| 7/12 | 4,340 | 4,465 | 4,310 | 4,435 | +60 | +1.4 | 37,900 |
| 7/11 | 4,250 | 4,395 | 4,250 | 4,375 | +125 | +2.9 | 48,600 |
| 7/10 | 4,260 | 4,260 | 4,220 | 4,250 | -10 | -0.2 | 23,600 |
| 7/9 | 4,215 | 4,265 | 4,190 | 4,260 | +45 | +1.1 | 21,200 |
| 7/8 | 4,285 | 4,285 | 4,205 | 4,215 | -50 | -1.2 | 30,900 |
| 7/5 | 4,300 | 4,305 | 4,230 | 4,265 | +95 | +2.3 | 28,300 |
| 7/4 | 4,200 | 4,215 | 4,150 | 4,170 | -30 | -0.7 | 18,300 |
| 7/3 | 4,150 | 4,225 | 4,130 | 4,200 | +30 | +0.7 | 13,300 |
| 7/2 | 4,220 | 4,220 | 4,170 | 4,170 | -50 | -1.2 | 21,100 |
| 7/1 | 4,265 | 4,275 | 4,195 | 4,220 | -20 | -0.5 | 19,900 |
| 6/28 | 4,285 | 4,285 | 4,185 | 4,240 | -45 | -1.1 | 17,900 |
| 6/27 | 4,230 | 4,285 | 4,170 | 4,285 | +55 | +1.3 | 30,000 |
| 6/26 | 4,230 | 4,265 | 4,205 | 4,230 | +35 | +0.8 | 33,700 |
| 6/25 | 4,130 | 4,225 | 4,130 | 4,195 | +40 | +1.0 | 33,100 |
▶︎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
