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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,125 | 3,535 | 3,065 | 3,490 | +395 | +12.8 | 913,700 |
| 17/03 | 3,115 | 3,295 | 3,040 | 3,095 | -30 | -1.0 | 963,700 |
| 17/02 | 2,944 | 3,135 | 2,792 | 3,125 | +155 | +5.2 | 751,100 |
| 17/01 | 2,920 | 3,080 | 2,881 | 2,970 | +59 | +2.0 | 555,900 |
| 16/12 | 2,794 | 3,140 | 2,745 | 2,911 | +148 | +5.4 | 1,033,900 |
| 16/11 | 2,611 | 2,788 | 2,305 | 2,763 | +152 | +5.8 | 895,100 |
| 16/10 | 2,400 | 2,630 | 2,357 | 2,611 | +235 | +9.9 | 836,300 |
| 16/09 | 2,334 | 2,424 | 2,134 | 2,376 | +44 | +1.9 | 568,500 |
| 16/08 | 2,188 | 2,333 | 2,053 | 2,332 | +120 | +5.4 | 515,300 |
| 16/07 | 1,935 | 2,212 | 1,872 | 2,212 | +285 | +14.8 | 642,000 |
| 16/06 | 2,360 | 2,382 | 1,871 | 1,927 | -441 | -18.6 | 653,000 |
| 16/05 | 2,452 | 2,640 | 2,292 | 2,368 | -204 | -7.9 | 535,000 |
| 16/04 | 2,695 | 2,743 | 2,262 | 2,572 | -74 | -2.8 | 695,700 |
| 16/03 | 2,404 | 2,780 | 2,381 | 2,646 | +226 | +9.3 | 578,000 |
| 16/02 | 2,874 | 2,985 | 2,272 | 2,420 | -449 | -15.7 | 551,300 |
| 16/01 | 3,125 | 3,165 | 2,548 | 2,869 | -291 | -9.2 | 682,900 |
| 15/12 | 3,340 | 3,370 | 2,976 | 3,160 | -160 | -4.8 | 452,400 |
| 15/11 | 3,300 | 3,520 | 3,050 | 3,320 | -30 | -0.9 | 411,600 |
| 15/10 | 2,952 | 3,375 | 2,900 | 3,350 | +420 | +14.3 | 350,600 |
| 15/09 | 3,315 | 3,330 | 2,752 | 2,930 | -430 | -12.8 | 453,600 |
| 15/08 | 3,465 | 3,875 | 3,060 | 3,360 | -115 | -3.3 | 639,900 |
| 15/07 | 3,680 | 3,725 | 3,420 | 3,475 | -225 | -6.1 | 727,400 |
| 15/06 | 3,870 | 3,960 | 3,645 | 3,700 | -200 | -5.1 | 795,800 |
| 15/05 | 3,755 | 4,000 | 3,610 | 3,900 | +125 | +3.3 | 586,500 |
| 15/04 | 3,500 | 3,870 | 3,470 | 3,775 | +215 | +6.0 | 790,200 |
| 15/03 | 3,890 | 3,925 | 3,435 | 3,560 | -370 | -9.4 | 1,196,800 |
| 15/02 | 3,320 | 3,930 | 3,305 | 3,930 | +585 | +17.5 | 812,100 |
| 15/01 | 3,390 | 3,485 | 3,065 | 3,345 | -45 | -1.3 | 818,200 |
| 14/12 | 3,370 | 3,615 | 3,100 | 3,390 | +40 | +1.2 | 688,500 |
| 14/11 | 3,155 | 3,355 | 3,010 | 3,350 | +315 | +10.4 | 926,600 |
▶︎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
