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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,390 | 4,445 | 4,095 | 4,155 | -265 | -6.0 | 116,300 |
| 4/12 | 4,300 | 4,450 | 4,280 | 4,420 | +100 | +2.3 | 117,800 |
| 4/5 | 4,330 | 4,375 | 4,255 | 4,320 | -15 | -0.4 | 151,200 |
| 3/29 | 4,325 | 4,490 | 4,200 | 4,335 | +45 | +1.1 | 265,900 |
| 3/22 | 4,000 | 4,335 | 4,000 | 4,290 | +240 | +5.9 | 197,300 |
| 3/15 | 3,880 | 4,050 | 3,765 | 4,050 | +150 | +3.9 | 302,400 |
| 3/8 | 3,940 | 3,940 | 3,805 | 3,900 | -5 | -0.1 | 199,100 |
| 3/1 | 3,920 | 3,975 | 3,850 | 3,905 | +55 | +1.4 | 196,500 |
| 2/22 | 3,860 | 3,920 | 3,805 | 3,850 | -15 | -0.4 | 118,300 |
| 2/16 | 4,025 | 4,080 | 3,830 | 3,865 | -140 | -3.5 | 172,700 |
| 2/9 | 4,025 | 4,115 | 3,935 | 4,005 | -20 | -0.5 | 217,800 |
| 2/2 | 4,105 | 4,130 | 4,020 | 4,025 | -80 | -2.0 | 118,100 |
| 1/26 | 3,975 | 4,145 | 3,955 | 4,105 | +155 | +3.9 | 109,200 |
| 1/19 | 3,905 | 4,010 | 3,885 | 3,950 | +45 | +1.2 | 114,300 |
| 1/12 | 3,825 | 3,965 | 3,825 | 3,905 | +70 | +1.8 | 97,900 |
| 1/5 | 3,755 | 3,855 | 3,735 | 3,835 | +55 | +1.5 | 36,100 |
| 12/29 | 3,755 | 3,790 | 3,630 | 3,780 | +30 | +0.8 | 126,300 |
| 12/22 | 3,710 | 3,755 | 3,645 | 3,750 | -25 | -0.7 | 146,800 |
| 12/15 | 3,670 | 3,870 | 3,670 | 3,775 | +105 | +2.9 | 187,300 |
| 12/8 | 3,890 | 3,890 | 3,650 | 3,670 | -220 | -5.7 | 149,900 |
| 12/1 | 3,880 | 3,925 | 3,830 | 3,890 | +10 | +0.3 | 133,200 |
| 11/24 | 3,855 | 3,910 | 3,770 | 3,880 | +25 | +0.7 | 65,500 |
| 11/17 | 3,835 | 3,960 | 3,760 | 3,855 | +20 | +0.5 | 129,700 |
| 11/10 | 3,860 | 3,860 | 3,715 | 3,835 | +45 | +1.2 | 160,200 |
| 11/2 | 3,775 | 3,850 | 3,685 | 3,790 | +15 | +0.4 | 91,400 |
| 10/27 | 3,785 | 3,820 | 3,645 | 3,775 | -10 | -0.3 | 127,500 |
| 10/20 | 3,760 | 3,850 | 3,685 | 3,785 | +25 | +0.7 | 87,500 |
| 10/13 | 3,770 | 3,860 | 3,750 | 3,760 | +15 | +0.4 | 70,600 |
| 10/6 | 3,720 | 3,810 | 3,640 | 3,745 | +30 | +0.8 | 219,500 |
| 9/29 | 3,875 | 3,875 | 3,690 | 3,715 | -130 | -3.4 | 145,300 |
▶︎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
