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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 4,190 | 4,195 | 4,025 | 4,035 | -165 | -3.9 | 65,600 |
| 5/10 | 4,395 | 4,445 | 4,190 | 4,200 | -405 | -8.8 | 136,800 |
| 5/9 | 4,395 | 4,635 | 4,390 | 4,605 | +315 | +7.3 | 126,000 |
| 5/8 | 4,265 | 4,330 | 4,215 | 4,290 | +25 | +0.6 | 43,400 |
| 5/7 | 4,200 | 4,285 | 4,165 | 4,265 | +30 | +0.7 | 31,500 |
| 5/2 | 4,245 | 4,270 | 4,220 | 4,235 | -10 | -0.2 | 9,100 |
| 5/1 | 4,240 | 4,285 | 4,205 | 4,245 | -35 | -0.8 | 38,800 |
| 4/30 | 4,220 | 4,290 | 4,165 | 4,280 | +85 | +2.0 | 21,600 |
| 4/26 | 4,100 | 4,250 | 4,065 | 4,195 | +90 | +2.2 | 45,800 |
| 4/25 | 4,140 | 4,180 | 4,105 | 4,105 | -100 | -2.4 | 24,600 |
| 4/24 | 4,180 | 4,265 | 4,180 | 4,205 | -45 | -1.1 | 23,200 |
| 4/23 | 4,305 | 4,305 | 4,185 | 4,250 | +10 | +0.2 | 38,100 |
| 4/22 | 4,210 | 4,290 | 4,210 | 4,240 | +85 | +2.1 | 29,100 |
| 4/19 | 4,245 | 4,270 | 4,095 | 4,155 | -140 | -3.3 | 32,700 |
| 4/18 | 4,275 | 4,305 | 4,250 | 4,295 | +25 | +0.6 | 9,800 |
| 4/17 | 4,350 | 4,350 | 4,250 | 4,270 | -60 | -1.4 | 18,500 |
| 4/16 | 4,360 | 4,370 | 4,275 | 4,330 | -95 | -2.2 | 30,600 |
| 4/15 | 4,390 | 4,445 | 4,330 | 4,425 | +5 | +0.1 | 24,700 |
| 4/12 | 4,410 | 4,450 | 4,410 | 4,420 | +10 | +0.2 | 31,900 |
| 4/11 | 4,310 | 4,430 | 4,300 | 4,410 | +50 | +1.2 | 26,800 |
| 4/10 | 4,360 | 4,375 | 4,315 | 4,360 | +30 | +0.7 | 13,800 |
| 4/9 | 4,360 | 4,365 | 4,320 | 4,330 | -10 | -0.2 | 18,500 |
| 4/8 | 4,300 | 4,360 | 4,280 | 4,340 | +20 | +0.5 | 26,800 |
| 4/5 | 4,295 | 4,340 | 4,275 | 4,320 | -10 | -0.2 | 11,800 |
| 4/4 | 4,365 | 4,370 | 4,305 | 4,330 | +15 | +0.4 | 38,400 |
| 4/3 | 4,295 | 4,370 | 4,260 | 4,315 | +20 | +0.5 | 25,000 |
| 4/2 | 4,315 | 4,325 | 4,255 | 4,295 | -10 | -0.2 | 46,900 |
| 4/1 | 4,330 | 4,375 | 4,255 | 4,305 | -30 | -0.7 | 29,100 |
| 3/29 | 4,275 | 4,350 | 4,270 | 4,335 | +65 | +1.5 | 22,800 |
| 3/28 | 4,330 | 4,350 | 4,200 | 4,270 | -150 | -3.4 | 61,600 |
▶︎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
