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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 4,400 | 4,490 | 4,370 | 4,420 | +130 | +3.0 | 83,200 |
| 3/26 | 4,265 | 4,325 | 4,240 | 4,290 | +15 | +0.4 | 34,800 |
| 3/25 | 4,325 | 4,325 | 4,245 | 4,275 | -15 | -0.4 | 63,500 |
| 3/22 | 4,320 | 4,325 | 4,250 | 4,290 | -5 | -0.1 | 35,700 |
| 3/21 | 4,205 | 4,335 | 4,205 | 4,295 | +160 | +3.9 | 76,100 |
| 3/19 | 4,025 | 4,135 | 4,005 | 4,135 | +110 | +2.7 | 46,600 |
| 3/18 | 4,000 | 4,060 | 4,000 | 4,025 | -25 | -0.6 | 38,900 |
| 3/15 | 3,925 | 4,050 | 3,915 | 4,050 | +90 | +2.3 | 167,300 |
| 3/14 | 3,895 | 3,960 | 3,895 | 3,960 | +90 | +2.3 | 46,400 |
| 3/13 | 3,865 | 3,875 | 3,830 | 3,870 | +30 | +0.8 | 33,500 |
| 3/12 | 3,800 | 3,840 | 3,765 | 3,840 | +10 | +0.3 | 29,200 |
| 3/11 | 3,880 | 3,880 | 3,770 | 3,830 | -70 | -1.8 | 26,000 |
| 3/8 | 3,810 | 3,920 | 3,805 | 3,900 | +50 | +1.3 | 57,600 |
| 3/7 | 3,920 | 3,930 | 3,845 | 3,850 | -65 | -1.7 | 31,300 |
| 3/6 | 3,890 | 3,915 | 3,865 | 3,915 | +5 | +0.1 | 51,800 |
| 3/5 | 3,895 | 3,915 | 3,860 | 3,910 | +10 | +0.3 | 25,800 |
| 3/4 | 3,940 | 3,940 | 3,870 | 3,900 | -5 | -0.1 | 32,600 |
| 3/1 | 3,900 | 3,935 | 3,895 | 3,905 | +25 | +0.6 | 15,900 |
| 2/29 | 3,955 | 3,955 | 3,850 | 3,880 | -75 | -1.9 | 51,300 |
| 2/28 | 3,915 | 3,975 | 3,910 | 3,955 | +20 | +0.5 | 46,100 |
| 2/27 | 3,890 | 3,970 | 3,885 | 3,935 | +15 | +0.4 | 46,500 |
| 2/26 | 3,920 | 3,950 | 3,895 | 3,920 | +70 | +1.8 | 36,700 |
| 2/22 | 3,905 | 3,905 | 3,835 | 3,850 | -25 | -0.7 | 30,000 |
| 2/21 | 3,875 | 3,900 | 3,855 | 3,875 | -20 | -0.5 | 25,100 |
| 2/20 | 3,905 | 3,920 | 3,860 | 3,895 | +25 | +0.7 | 26,400 |
| 2/19 | 3,860 | 3,885 | 3,805 | 3,870 | +5 | +0.1 | 36,800 |
| 2/16 | 3,880 | 3,895 | 3,840 | 3,865 | +15 | +0.4 | 42,800 |
| 2/15 | 3,985 | 3,985 | 3,830 | 3,850 | -135 | -3.4 | 54,700 |
| 2/14 | 3,990 | 4,010 | 3,945 | 3,985 | -5 | -0.1 | 42,100 |
| 2/13 | 4,025 | 4,080 | 3,980 | 3,990 | -15 | -0.4 | 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
