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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,370 | 1,417 | 1,252 | 1,374 | +11 | +0.8 | 360,300 |
| 12/03 | 1,280 | 1,373 | 1,204 | 1,363 | +82 | +6.4 | 372,600 |
| 12/02 | 1,150 | 1,311 | 1,140 | 1,281 | +140 | +12.3 | 265,800 |
| 12/01 | 1,088 | 1,169 | 1,086 | 1,141 | +74 | +6.9 | 159,500 |
| 11/12 | 1,149 | 1,150 | 1,045 | 1,067 | -62 | -5.5 | 251,400 |
| 11/11 | 1,250 | 1,289 | 1,057 | 1,129 | -142 | -11.2 | 214,000 |
| 11/10 | 1,338 | 1,347 | 1,210 | 1,271 | -99 | -7.2 | 316,400 |
| 11/09 | 1,339 | 1,384 | 1,160 | 1,370 | +37 | +2.8 | 391,300 |
| 11/08 | 1,094 | 1,358 | 1,052 | 1,333 | +228 | +20.6 | 620,500 |
| 11/07 | 1,150 | 1,200 | 1,103 | 1,105 | -42 | -3.7 | 220,500 |
| 11/06 | 1,168 | 1,168 | 1,061 | 1,147 | -15 | -1.3 | 348,000 |
| 11/05 | 1,114 | 1,170 | 1,080 | 1,162 | +45 | +4.0 | 305,700 |
| 11/04 | 1,229 | 1,229 | 1,025 | 1,117 | -112 | -9.1 | 456,300 |
| 11/03 | 1,359 | 1,385 | 936 | 1,229 | -112 | -8.4 | 545,300 |
| 11/02 | 1,375 | 1,398 | 1,300 | 1,341 | -9 | -0.7 | 349,200 |
| 11/01 | 1,225 | 1,398 | 1,225 | 1,350 | +124 | +10.1 | 283,300 |
| 10/12 | 1,059 | 1,264 | 1,052 | 1,226 | +176 | +16.8 | 312,100 |
| 10/11 | 1,021 | 1,110 | 976 | 1,050 | +29 | +2.8 | 326,700 |
| 10/10 | 1,148 | 1,176 | 1,007 | 1,021 | -126 | -11.0 | 370,800 |
| 10/09 | 1,194 | 1,240 | 1,146 | 1,147 | -55 | -4.6 | 184,400 |
| 10/08 | 1,146 | 1,292 | 1,143 | 1,202 | +42 | +3.6 | 195,500 |
| 10/07 | 1,133 | 1,293 | 1,098 | 1,160 | +11 | +1.0 | 234,400 |
| 10/06 | 1,180 | 1,227 | 1,134 | 1,149 | -47 | -3.9 | 184,900 |
| 10/05 | 1,341 | 1,356 | 1,140 | 1,196 | -165 | -12.1 | 405,200 |
| 10/04 | 1,370 | 1,425 | 1,296 | 1,361 | -10 | -0.7 | 464,000 |
| 10/03 | 1,294 | 1,377 | 1,220 | 1,371 | +77 | +6.0 | 495,500 |
| 10/02 | 1,252 | 1,380 | 1,236 | 1,294 | +42 | +3.4 | 352,500 |
| 10/01 | 1,186 | 1,359 | 1,186 | 1,252 | +53 | +4.4 | 377,400 |
| 09/12 | 1,240 | 1,281 | 1,131 | 1,199 | -44 | -3.5 | 591,700 |
| 09/11 | 1,330 | 1,399 | 1,100 | 1,243 | -63 | -4.8 | 607,500 |
▶︎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
