7917東証P貸借
業種 化学
ＺＡＣＲＯＳ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,330 | 1,335 | 1,147 | 1,179 | -153 | -11.5 | 787,800 |
| 07/03 | 1,424 | 1,430 | 1,281 | 1,332 | -84 | -5.9 | 888,100 |
| 07/02 | 1,394 | 1,548 | 1,380 | 1,416 | +21 | +1.5 | 1,131,900 |
| 07/01 | 1,524 | 1,530 | 1,345 | 1,395 | -125 | -8.2 | 1,272,900 |
| 06/12 | 1,515 | 1,570 | 1,457 | 1,520 | +25 | +1.7 | 439,300 |
| 06/11 | 1,496 | 1,519 | 1,277 | 1,495 | 0 | 0.0 | 499,500 |
| 06/10 | 1,542 | 1,700 | 1,490 | 1,495 | -47 | -3.1 | 609,400 |
| 06/09 | 1,774 | 1,777 | 1,525 | 1,542 | -233 | -13.1 | 541,000 |
| 06/08 | 1,903 | 1,953 | 1,710 | 1,775 | -125 | -6.6 | 601,300 |
| 06/07 | 1,965 | 1,991 | 1,740 | 1,900 | -67 | -3.4 | 566,300 |
| 06/06 | 1,900 | 2,025 | 1,630 | 1,967 | +66 | +3.5 | 1,230,500 |
| 06/05 | 1,905 | 1,931 | 1,610 | 1,901 | -4 | -0.2 | 1,185,600 |
| 06/04 | 2,100 | 2,210 | 1,871 | 1,905 | -175 | -8.4 | 1,157,400 |
| 06/03 | 1,874 | 2,100 | 1,745 | 2,080 | +183 | +9.7 | 1,705,500 |
| 06/02 | 2,330 | 2,480 | 1,750 | 1,897 | -428 | -18.4 | 1,562,800 |
| 06/01 | 2,645 | 2,700 | 2,010 | 2,325 | -345 | -12.9 | 1,183,400 |
| 05/12 | 1,800 | 2,740 | 1,800 | 2,670 | +871 | +48.4 | 3,000,100 |
| 05/11 | 1,416 | 1,950 | 1,385 | 1,799 | +385 | +27.2 | 1,631,200 |
| 05/10 | 1,350 | 1,487 | 1,326 | 1,414 | +94 | +7.1 | 815,800 |
| 05/09 | 1,214 | 1,320 | 1,213 | 1,320 | +107 | +8.8 | 598,400 |
| 05/08 | 1,271 | 1,285 | 1,170 | 1,213 | -52 | -4.1 | 457,600 |
| 05/07 | 1,195 | 1,322 | 1,172 | 1,265 | +55 | +4.6 | 943,200 |
| 05/06 | 1,120 | 1,220 | 1,120 | 1,210 | +90 | +8.0 | 546,500 |
| 05/05 | 1,082 | 1,159 | 1,029 | 1,120 | +29 | +2.7 | 275,200 |
| 05/04 | 1,140 | 1,156 | 1,074 | 1,091 | -45 | -4.0 | 224,200 |
| 05/03 | 1,170 | 1,200 | 1,118 | 1,136 | -29 | -2.5 | 328,300 |
| 05/02 | 1,101 | 1,172 | 1,065 | 1,165 | +64 | +5.8 | 324,600 |
| 05/01 | 1,128 | 1,146 | 1,070 | 1,101 | -29 | -2.6 | 315,900 |
| 04/12 | 969 | 1,139 | 965 | 1,130 | +160 | +16.5 | 377,300 |
| 04/11 | 1,081 | 1,105 | 936 | 970 | -112 | -10.4 | 408,500 |
▶︎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
