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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 4,000 | 4,115 | 3,985 | 4,005 | +5 | +0.1 | 60,900 |
| 2/8 | 3,935 | 4,050 | 3,935 | 4,000 | -5 | -0.1 | 78,000 |
| 2/7 | 3,950 | 4,020 | 3,950 | 4,005 | +45 | +1.1 | 29,100 |
| 2/6 | 3,980 | 3,980 | 3,935 | 3,960 | -25 | -0.6 | 27,500 |
| 2/5 | 4,025 | 4,050 | 3,980 | 3,985 | -40 | -1.0 | 22,300 |
| 2/2 | 4,055 | 4,070 | 4,020 | 4,025 | -30 | -0.7 | 23,400 |
| 2/1 | 4,080 | 4,080 | 4,025 | 4,055 | -40 | -1.0 | 22,600 |
| 1/31 | 4,060 | 4,105 | 4,050 | 4,095 | +15 | +0.4 | 31,200 |
| 1/30 | 4,125 | 4,130 | 4,070 | 4,080 | -45 | -1.1 | 24,300 |
| 1/29 | 4,105 | 4,130 | 4,085 | 4,125 | +20 | +0.5 | 16,600 |
| 1/26 | 4,070 | 4,145 | 4,050 | 4,105 | +35 | +0.9 | 30,600 |
| 1/25 | 4,005 | 4,100 | 4,005 | 4,070 | +80 | +2.0 | 25,000 |
| 1/24 | 4,010 | 4,020 | 3,965 | 3,990 | +35 | +0.9 | 26,100 |
| 1/23 | 4,010 | 4,020 | 3,955 | 3,955 | -55 | -1.4 | 15,900 |
| 1/22 | 3,975 | 4,020 | 3,975 | 4,010 | +60 | +1.5 | 11,600 |
| 1/19 | 3,985 | 4,000 | 3,930 | 3,950 | -35 | -0.9 | 20,000 |
| 1/18 | 3,925 | 4,010 | 3,925 | 3,985 | +60 | +1.5 | 28,800 |
| 1/17 | 3,925 | 3,970 | 3,900 | 3,925 | +30 | +0.8 | 29,000 |
| 1/16 | 3,955 | 3,955 | 3,885 | 3,895 | -60 | -1.5 | 13,300 |
| 1/15 | 3,905 | 3,990 | 3,905 | 3,955 | +50 | +1.3 | 23,200 |
| 1/12 | 3,930 | 3,965 | 3,890 | 3,905 | -5 | -0.1 | 19,600 |
| 1/11 | 3,910 | 3,925 | 3,895 | 3,910 | +25 | +0.6 | 24,900 |
| 1/10 | 3,830 | 3,905 | 3,830 | 3,885 | +25 | +0.7 | 24,900 |
| 1/9 | 3,825 | 3,870 | 3,825 | 3,860 | +25 | +0.7 | 28,500 |
| 1/5 | 3,845 | 3,855 | 3,815 | 3,835 | 0 | 0.0 | 20,500 |
| 1/4 | 3,755 | 3,845 | 3,735 | 3,835 | +55 | +1.5 | 15,600 |
| 12/29 | 3,735 | 3,790 | 3,730 | 3,780 | +35 | +0.9 | 25,500 |
| 12/28 | 3,745 | 3,745 | 3,725 | 3,745 | +5 | +0.1 | 12,900 |
| 12/27 | 3,690 | 3,740 | 3,690 | 3,740 | +50 | +1.4 | 25,700 |
| 12/26 | 3,645 | 3,690 | 3,645 | 3,690 | +60 | +1.7 | 33,600 |
▶︎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
