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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,286 | 1,366 | 1,152 | 1,306 | +21 | +1.6 | 405,600 |
| 09/09 | 1,426 | 1,428 | 1,240 | 1,285 | -141 | -9.9 | 520,700 |
| 09/08 | 1,165 | 1,458 | 1,165 | 1,426 | +281 | +24.5 | 806,400 |
| 09/07 | 1,130 | 1,330 | 1,103 | 1,145 | +22 | +2.0 | 911,600 |
| 09/06 | 830 | 1,134 | 820 | 1,123 | +300 | +36.5 | 657,400 |
| 09/05 | 500 | 843 | 495 | 823 | +322 | +64.3 | 709,900 |
| 09/04 | 506 | 570 | 489 | 501 | -15 | -2.9 | 320,800 |
| 09/03 | 457 | 614 | 430 | 516 | +39 | +8.2 | 328,600 |
| 09/02 | 601 | 627 | 408 | 477 | -129 | -21.3 | 377,800 |
| 09/01 | 696 | 710 | 598 | 606 | -76 | -11.1 | 514,200 |
| 08/12 | 663 | 700 | 587 | 682 | +29 | +4.4 | 554,700 |
| 08/11 | 727 | 750 | 587 | 653 | -71 | -9.8 | 547,200 |
| 08/10 | 958 | 975 | 612 | 724 | -214 | -22.8 | 917,700 |
| 08/09 | 1,198 | 1,200 | 914 | 938 | -254 | -21.3 | 1,101,300 |
| 08/08 | 1,529 | 1,537 | 1,105 | 1,192 | -325 | -21.4 | 1,315,400 |
| 08/07 | 1,600 | 1,629 | 1,240 | 1,517 | +49 | +3.3 | 2,167,500 |
| 08/06 | 1,220 | 1,485 | 1,185 | 1,468 | +248 | +20.3 | 2,087,700 |
| 08/05 | 891 | 1,240 | 884 | 1,220 | +319 | +35.4 | 1,051,300 |
| 08/04 | 862 | 951 | 852 | 901 | +43 | +5.0 | 475,600 |
| 08/03 | 880 | 940 | 723 | 858 | -92 | -9.7 | 787,600 |
| 08/02 | 805 | 1,032 | 685 | 950 | +151 | +18.9 | 640,100 |
| 08/01 | 950 | 958 | 681 | 799 | -179 | -18.3 | 507,200 |
| 07/12 | 949 | 1,280 | 905 | 978 | +37 | +3.9 | 811,100 |
| 07/11 | 930 | 967 | 870 | 941 | +3 | +0.3 | 237,300 |
| 07/10 | 940 | 964 | 890 | 938 | +8 | +0.9 | 198,800 |
| 07/09 | 948 | 988 | 859 | 930 | -8 | -0.9 | 293,000 |
| 07/08 | 1,083 | 1,146 | 900 | 938 | -127 | -11.9 | 509,700 |
| 07/07 | 1,150 | 1,178 | 990 | 1,065 | -84 | -7.3 | 425,800 |
| 07/06 | 1,195 | 1,208 | 1,103 | 1,149 | -32 | -2.7 | 458,400 |
| 07/05 | 1,180 | 1,199 | 1,010 | 1,181 | +2 | +0.2 | 917,600 |
▶︎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
