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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,290 | 4,475 | 4,000 | 4,125 | -210 | -4.8 | 411,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,695 | 3,900 | 3,340 | 3,590 | -150 | -4.0 | 784,500 |
| 22/03 | 4,055 | 4,150 | 3,555 | 3,740 | -245 | -6.2 | 742,500 |
| 22/02 | 4,090 | 4,350 | 3,860 | 3,985 | -85 | -2.1 | 348,500 |
| 22/01 | 4,110 | 4,275 | 3,795 | 4,070 | -40 | -1.0 | 300,100 |
| 21/12 | 3,590 | 4,120 | 3,560 | 4,110 | +530 | +14.8 | 484,600 |
| 21/11 | 4,735 | 4,880 | 3,565 | 3,580 | -1,085 | -23.3 | 619,800 |
| 21/10 | 4,855 | 4,885 | 4,540 | 4,665 | -200 | -4.1 | 416,200 |
| 21/09 | 4,575 | 5,130 | 4,560 | 4,865 | +280 | +6.1 | 633,200 |
| 21/08 | 4,150 | 4,630 | 4,105 | 4,585 | +465 | +11.3 | 571,400 |
| 21/07 | 4,060 | 4,340 | 3,925 | 4,120 | +60 | +1.5 | 476,400 |
| 21/06 | 4,125 | 4,195 | 3,970 | 4,060 | -65 | -1.6 | 400,100 |
| 21/05 | 4,120 | 4,310 | 4,080 | 4,125 | +5 | +0.1 | 501,800 |
| 21/04 | 4,500 | 4,580 | 4,115 | 4,120 | -380 | -8.4 | 380,600 |
| 21/03 | 4,370 | 4,760 | 4,335 | 4,500 | +260 | +6.1 | 690,800 |
| 21/02 | 4,570 | 4,895 | 4,240 | 4,240 | -400 | -8.6 | 356,600 |
| 21/01 | 4,800 | 4,870 | 4,520 | 4,640 | -130 | -2.7 | 363,800 |
| 20/12 | 4,715 | 4,895 | 4,600 | 4,770 | +45 | +1.0 | 486,000 |
| 20/11 | 4,275 | 4,760 | 4,115 | 4,725 | +460 | +10.8 | 710,200 |
| 20/10 | 4,355 | 4,430 | 4,130 | 4,265 | -75 | -1.7 | 530,700 |
| 20/09 | 4,005 | 4,505 | 3,835 | 4,340 | +390 | +9.9 | 760,600 |
| 20/08 | 3,400 | 4,055 | 3,400 | 3,950 | +560 | +16.5 | 431,900 |
| 20/07 | 3,755 | 3,765 | 3,360 | 3,390 | -365 | -9.7 | 385,700 |
| 20/06 | 3,530 | 3,800 | 3,510 | 3,755 | +240 | +6.8 | 550,600 |
| 20/05 | 3,140 | 3,545 | 3,080 | 3,515 | +335 | +10.5 | 580,900 |
| 20/04 | 2,851 | 3,235 | 2,644 | 3,180 | +255 | +8.7 | 696,800 |
| 20/03 | 2,838 | 3,015 | 2,100 | 2,925 | +55 | +1.9 | 897,400 |
| 20/02 | 3,265 | 3,520 | 2,848 | 2,870 | -530 | -15.6 | 559,300 |
| 20/01 | 3,410 | 3,610 | 3,315 | 3,400 | -80 | -2.3 | 466,900 |
| 19/12 | 3,595 | 3,615 | 3,430 | 3,480 | -50 | -1.4 | 625,400 |
| 19/11 | 3,790 | 3,855 | 3,425 | 3,530 | -330 | -8.6 | 689,900 |
▶︎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
