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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,110 | 4,235 | 4,035 | 4,125 | -10 | -0.2 | 123,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,335 | 4,475 | 4,000 | 4,135 | -260 | -5.9 | 183,000 |
| 11/8 | 4,280 | 4,460 | 4,210 | 4,395 | +150 | +3.5 | 93,100 |
| 11/1 | 4,210 | 4,360 | 4,210 | 4,245 | +45 | +1.1 | 138,400 |
| 10/25 | 4,235 | 4,280 | 4,175 | 4,200 | 0 | 0.0 | 84,300 |
| 10/18 | 4,345 | 4,410 | 4,165 | 4,200 | -100 | -2.3 | 157,500 |
| 10/11 | 4,545 | 4,545 | 4,280 | 4,300 | -185 | -4.1 | 126,500 |
| 10/4 | 4,390 | 4,530 | 4,350 | 4,485 | +25 | +0.6 | 123,300 |
| 9/27 | 4,405 | 4,540 | 4,385 | 4,460 | +60 | +1.4 | 100,700 |
| 9/20 | 4,270 | 4,485 | 4,195 | 4,400 | +175 | +4.1 | 117,500 |
| 9/13 | 4,140 | 4,405 | 4,110 | 4,225 | -55 | -1.3 | 136,200 |
| 9/6 | 4,360 | 4,530 | 4,225 | 4,280 | -70 | -1.6 | 105,600 |
| 8/30 | 4,335 | 4,490 | 4,260 | 4,350 | +15 | +0.4 | 131,700 |
| 8/23 | 4,180 | 4,395 | 4,155 | 4,335 | +145 | +3.5 | 129,400 |
| 8/16 | 4,050 | 4,190 | 4,000 | 4,190 | +140 | +3.5 | 103,800 |
| 8/9 | 3,940 | 4,485 | 3,580 | 4,050 | -100 | -2.4 | 317,200 |
| 8/2 | 4,495 | 4,530 | 4,150 | 4,150 | -285 | -6.4 | 159,400 |
| 7/26 | 4,475 | 4,530 | 4,360 | 4,435 | -40 | -0.9 | 101,200 |
| 7/19 | 4,465 | 4,630 | 4,390 | 4,475 | +40 | +0.9 | 122,300 |
| 7/12 | 4,285 | 4,465 | 4,190 | 4,435 | +170 | +4.0 | 162,200 |
| 7/5 | 4,265 | 4,305 | 4,130 | 4,265 | +25 | +0.6 | 100,900 |
| 6/28 | 4,125 | 4,285 | 4,070 | 4,240 | +185 | +4.6 | 136,700 |
| 6/21 | 4,295 | 4,295 | 4,010 | 4,055 | -240 | -5.6 | 290,200 |
| 6/14 | 4,380 | 4,560 | 4,205 | 4,295 | -85 | -1.9 | 182,800 |
| 6/7 | 4,345 | 4,405 | 4,205 | 4,380 | +35 | +0.8 | 143,400 |
| 5/31 | 4,185 | 4,365 | 4,130 | 4,345 | +195 | +4.7 | 181,400 |
| 5/24 | 4,195 | 4,250 | 4,010 | 4,150 | -45 | -1.1 | 178,600 |
| 5/17 | 4,190 | 4,250 | 4,000 | 4,195 | -5 | -0.1 | 242,100 |
| 5/10 | 4,200 | 4,635 | 4,165 | 4,200 | -35 | -0.8 | 337,700 |
| 5/2 | 4,220 | 4,290 | 4,165 | 4,235 | +40 | +1.0 | 69,500 |
| 4/26 | 4,210 | 4,305 | 4,065 | 4,195 | +40 | +1.0 | 160,800 |
▶︎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
