7917東証P貸借
業種 化学
ＺＡＣＲＯＳ 株価時系列データ
PTS
4,107.5
円
(09:55)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,060 | 4,165 | 4,060 | 4,165 | +85 | +2.1 | 4,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 3,645 | 3,690 | 3,645 | 3,690 | +60 | +1.7 | 33,600 |
| 12/25 | 3,755 | 3,760 | 3,630 | 3,630 | -120 | -3.2 | 28,600 |
| 12/22 | 3,665 | 3,750 | 3,665 | 3,750 | +85 | +2.3 | 27,700 |
| 12/21 | 3,680 | 3,720 | 3,665 | 3,665 | -50 | -1.4 | 22,600 |
| 12/20 | 3,725 | 3,755 | 3,710 | 3,715 | -10 | -0.3 | 32,800 |
| 12/19 | 3,690 | 3,730 | 3,680 | 3,725 | +25 | +0.7 | 32,900 |
| 12/18 | 3,710 | 3,735 | 3,645 | 3,700 | -75 | -2.0 | 30,800 |
| 12/15 | 3,855 | 3,855 | 3,730 | 3,775 | -80 | -2.1 | 52,700 |
| 12/14 | 3,840 | 3,870 | 3,810 | 3,855 | +65 | +1.7 | 47,100 |
| 12/13 | 3,725 | 3,800 | 3,720 | 3,790 | +65 | +1.7 | 37,900 |
| 12/12 | 3,750 | 3,770 | 3,720 | 3,725 | 0 | 0.0 | 21,800 |
| 12/11 | 3,670 | 3,730 | 3,670 | 3,725 | +55 | +1.5 | 27,800 |
| 12/8 | 3,780 | 3,795 | 3,650 | 3,670 | -130 | -3.4 | 43,300 |
| 12/7 | 3,835 | 3,850 | 3,790 | 3,800 | -55 | -1.4 | 30,100 |
| 12/6 | 3,805 | 3,870 | 3,805 | 3,855 | +75 | +2.0 | 23,300 |
| 12/5 | 3,800 | 3,880 | 3,780 | 3,780 | -65 | -1.7 | 32,500 |
| 12/4 | 3,890 | 3,890 | 3,835 | 3,845 | -45 | -1.2 | 20,700 |
| 12/1 | 3,890 | 3,920 | 3,875 | 3,890 | +5 | +0.1 | 24,400 |
| 11/30 | 3,900 | 3,925 | 3,865 | 3,885 | -25 | -0.6 | 31,900 |
| 11/29 | 3,870 | 3,910 | 3,860 | 3,910 | +35 | +0.9 | 28,700 |
| 11/28 | 3,880 | 3,885 | 3,830 | 3,875 | -5 | -0.1 | 24,500 |
| 11/27 | 3,880 | 3,905 | 3,855 | 3,880 | 0 | 0.0 | 23,700 |
| 11/24 | 3,890 | 3,910 | 3,870 | 3,880 | +10 | +0.3 | 14,600 |
| 11/22 | 3,780 | 3,870 | 3,780 | 3,870 | +55 | +1.4 | 13,600 |
| 11/21 | 3,800 | 3,830 | 3,770 | 3,815 | +10 | +0.3 | 18,400 |
| 11/20 | 3,855 | 3,890 | 3,805 | 3,805 | -50 | -1.3 | 18,900 |
| 11/17 | 3,775 | 3,865 | 3,775 | 3,855 | +80 | +2.1 | 17,700 |
| 11/16 | 3,895 | 3,905 | 3,760 | 3,775 | -145 | -3.7 | 29,800 |
| 11/15 | 3,925 | 3,960 | 3,905 | 3,920 | +10 | +0.3 | 26,700 |
| 11/14 | 3,880 | 3,925 | 3,870 | 3,910 | +35 | +0.9 | 27,800 |
▶︎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
