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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,125 | 4,155 | 4,070 | 4,155 | +100 | +2.5 | 22,000 |
| 6/21 | 4,060 | 4,105 | 4,010 | 4,055 | -35 | -0.9 | 162,700 |
| 6/20 | 4,115 | 4,140 | 4,050 | 4,090 | -55 | -1.3 | 33,000 |
| 6/19 | 4,165 | 4,185 | 4,105 | 4,145 | -45 | -1.1 | 32,500 |
| 6/18 | 4,230 | 4,255 | 4,165 | 4,190 | -10 | -0.2 | 32,600 |
| 6/17 | 4,295 | 4,295 | 4,165 | 4,200 | -95 | -2.2 | 29,400 |
| 6/14 | 4,205 | 4,330 | 4,205 | 4,295 | +25 | +0.6 | 54,000 |
| 6/13 | 4,260 | 4,300 | 4,205 | 4,270 | +10 | +0.2 | 29,100 |
| 6/12 | 4,300 | 4,345 | 4,240 | 4,260 | -90 | -2.1 | 24,600 |
| 6/11 | 4,480 | 4,560 | 4,340 | 4,350 | -130 | -2.9 | 38,800 |
| 6/10 | 4,380 | 4,480 | 4,340 | 4,480 | +100 | +2.3 | 36,300 |
| 6/7 | 4,300 | 4,405 | 4,300 | 4,380 | +80 | +1.9 | 27,900 |
| 6/6 | 4,245 | 4,330 | 4,225 | 4,300 | +55 | +1.3 | 33,400 |
| 6/5 | 4,230 | 4,250 | 4,205 | 4,245 | -20 | -0.5 | 13,000 |
| 6/4 | 4,245 | 4,315 | 4,225 | 4,265 | +10 | +0.2 | 42,800 |
| 6/3 | 4,345 | 4,360 | 4,250 | 4,255 | -90 | -2.1 | 26,300 |
| 5/31 | 4,255 | 4,365 | 4,240 | 4,345 | +120 | +2.8 | 72,500 |
| 5/30 | 4,230 | 4,245 | 4,130 | 4,225 | -5 | -0.1 | 20,100 |
| 5/29 | 4,210 | 4,260 | 4,195 | 4,230 | +20 | +0.5 | 25,900 |
| 5/28 | 4,275 | 4,290 | 4,200 | 4,210 | -50 | -1.2 | 16,000 |
| 5/27 | 4,185 | 4,295 | 4,185 | 4,260 | +110 | +2.7 | 46,900 |
| 5/24 | 4,070 | 4,190 | 4,070 | 4,150 | +35 | +0.9 | 23,100 |
| 5/23 | 4,030 | 4,150 | 4,010 | 4,115 | +65 | +1.6 | 38,500 |
| 5/22 | 4,100 | 4,100 | 4,015 | 4,050 | -50 | -1.2 | 41,600 |
| 5/21 | 4,140 | 4,180 | 4,095 | 4,100 | -55 | -1.3 | 45,000 |
| 5/20 | 4,195 | 4,250 | 4,155 | 4,155 | -40 | -1.0 | 30,400 |
| 5/17 | 4,120 | 4,215 | 4,090 | 4,195 | +45 | +1.1 | 34,000 |
| 5/16 | 4,180 | 4,180 | 4,105 | 4,150 | -45 | -1.1 | 33,600 |
| 5/15 | 4,215 | 4,250 | 4,150 | 4,195 | -20 | -0.5 | 30,400 |
| 5/14 | 4,030 | 4,225 | 4,000 | 4,215 | +180 | +4.5 | 78,500 |
▶︎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
