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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,265 | 3,915 | 3,070 | 3,860 | +665 | +20.8 | 792,400 |
| 19/09 | 2,932 | 3,385 | 2,803 | 3,195 | +241 | +8.2 | 542,500 |
| 19/08 | 2,900 | 3,065 | 2,641 | 2,954 | +22 | +0.8 | 534,600 |
| 19/07 | 2,898 | 3,060 | 2,779 | 2,932 | +39 | +1.4 | 378,500 |
| 19/06 | 2,708 | 2,994 | 2,691 | 2,893 | +119 | +4.3 | 468,500 |
| 19/05 | 3,230 | 3,230 | 2,700 | 2,774 | -486 | -14.9 | 414,000 |
| 19/04 | 3,120 | 3,355 | 3,045 | 3,260 | +220 | +7.2 | 352,000 |
| 19/03 | 3,065 | 3,210 | 2,839 | 3,040 | 0 | 0.0 | 509,700 |
| 19/02 | 2,834 | 3,135 | 2,795 | 3,040 | +202 | +7.1 | 322,400 |
| 19/01 | 2,890 | 2,986 | 2,795 | 2,838 | -113 | -3.8 | 328,900 |
| 18/12 | 3,310 | 3,450 | 2,658 | 2,951 | -289 | -8.9 | 574,700 |
| 18/11 | 3,300 | 3,440 | 2,974 | 3,240 | -40 | -1.2 | 665,300 |
| 18/10 | 3,860 | 3,905 | 3,175 | 3,280 | -595 | -15.4 | 875,100 |
| 18/09 | 3,495 | 3,930 | 3,315 | 3,875 | +390 | +11.2 | 532,800 |
| 18/08 | 3,795 | 3,805 | 3,340 | 3,485 | -285 | -7.6 | 403,900 |
| 18/07 | 3,650 | 3,890 | 3,450 | 3,770 | +120 | +3.3 | 371,500 |
| 18/06 | 3,745 | 3,920 | 3,520 | 3,650 | -130 | -3.4 | 575,900 |
| 18/05 | 3,705 | 4,140 | 3,590 | 3,780 | +65 | +1.8 | 559,200 |
| 18/04 | 3,790 | 3,845 | 3,615 | 3,715 | -50 | -1.3 | 437,700 |
| 18/03 | 3,710 | 3,840 | 3,500 | 3,765 | +55 | +1.5 | 637,100 |
| 18/02 | 3,960 | 4,120 | 3,510 | 3,710 | -210 | -5.4 | 671,000 |
| 18/01 | 4,070 | 4,195 | 3,920 | 3,920 | -85 | -2.1 | 636,100 |
| 17/12 | 3,935 | 4,050 | 3,700 | 4,005 | +50 | +1.3 | 728,300 |
| 17/11 | 3,910 | 3,990 | 3,645 | 3,955 | +45 | +1.2 | 1,093,400 |
| 17/10 | 3,855 | 3,960 | 3,655 | 3,910 | +110 | +2.9 | 1,137,100 |
| 17/09 | 3,950 | 4,110 | 3,635 | 3,800 | -95 | -2.4 | 1,335,900 |
| 17/08 | 3,270 | 3,950 | 3,265 | 3,895 | +605 | +18.4 | 1,139,200 |
| 17/07 | 3,540 | 3,565 | 3,245 | 3,290 | -235 | -6.7 | 736,700 |
| 17/06 | 3,320 | 3,575 | 3,320 | 3,525 | +195 | +5.9 | 1,008,900 |
| 17/05 | 3,420 | 3,645 | 3,225 | 3,330 | -160 | -4.6 | 1,287,800 |
▶︎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
