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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,300 | 3,345 | 2,750 | 3,035 | -255 | -7.8 | 903,400 |
| 14/09 | 3,205 | 3,530 | 3,105 | 3,290 | +80 | +2.5 | 819,300 |
| 14/08 | 3,630 | 3,725 | 3,205 | 3,210 | -490 | -13.2 | 942,400 |
| 14/07 | 3,290 | 3,940 | 3,215 | 3,700 | +410 | +12.5 | 1,362,400 |
| 14/06 | 3,230 | 3,410 | 3,145 | 3,290 | +60 | +1.9 | 1,074,500 |
| 14/05 | 2,857 | 3,305 | 2,732 | 3,230 | +356 | +12.4 | 1,636,900 |
| 14/04 | 2,691 | 2,895 | 2,512 | 2,874 | +192 | +7.2 | 1,582,200 |
| 14/03 | 2,294 | 2,682 | 2,233 | 2,682 | +370 | +16.0 | 1,265,300 |
| 14/02 | 2,419 | 2,508 | 2,171 | 2,312 | -104 | -4.3 | 1,216,800 |
| 14/01 | 2,628 | 2,719 | 2,385 | 2,416 | -201 | -7.7 | 1,080,800 |
| 13/12 | 2,530 | 2,635 | 2,450 | 2,617 | +100 | +4.0 | 1,548,200 |
| 13/11 | 2,898 | 2,905 | 2,482 | 2,517 | -390 | -13.4 | 1,651,900 |
| 13/10 | 3,200 | 3,225 | 2,800 | 2,907 | -298 | -9.3 | 1,372,700 |
| 13/09 | 3,000 | 3,290 | 2,950 | 3,205 | +205 | +6.8 | 919,000 |
| 13/08 | 3,035 | 3,450 | 2,852 | 3,000 | +8 | +0.3 | 1,036,700 |
| 13/07 | 3,000 | 3,480 | 2,953 | 2,992 | +57 | +1.9 | 962,000 |
| 13/06 | 2,980 | 3,065 | 2,563 | 2,935 | -90 | -3.0 | 1,198,100 |
| 13/05 | 3,050 | 3,575 | 2,888 | 3,025 | -85 | -2.7 | 1,903,900 |
| 13/04 | 2,280 | 3,150 | 2,052 | 3,110 | +815 | +35.5 | 2,137,800 |
| 13/03 | 2,080 | 2,391 | 2,062 | 2,295 | +195 | +9.3 | 1,912,000 |
| 13/02 | 2,130 | 2,186 | 2,022 | 2,100 | -34 | -1.6 | 2,220,500 |
| 13/01 | 2,378 | 2,450 | 2,022 | 2,134 | -191 | -8.2 | 2,216,600 |
| 12/12 | 2,220 | 2,397 | 2,118 | 2,325 | +92 | +4.1 | 1,405,700 |
| 12/11 | 1,880 | 2,421 | 1,790 | 2,233 | +344 | +18.2 | 1,450,200 |
| 12/10 | 1,713 | 1,889 | 1,673 | 1,889 | +154 | +8.9 | 599,700 |
| 12/09 | 1,662 | 1,741 | 1,553 | 1,735 | +59 | +3.5 | 377,200 |
| 12/08 | 1,535 | 1,784 | 1,411 | 1,676 | +127 | +8.2 | 704,500 |
| 12/07 | 1,500 | 1,574 | 1,473 | 1,549 | +57 | +3.8 | 429,800 |
| 12/06 | 1,376 | 1,497 | 1,332 | 1,492 | +105 | +7.6 | 348,500 |
| 12/05 | 1,376 | 1,455 | 1,302 | 1,387 | +13 | +1.0 | 381,400 |
▶︎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
