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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 3,960 | 4,025 | 3,800 | 3,845 | -175 | -4.4 | 146,700 |
| 9/15 | 3,940 | 4,040 | 3,895 | 4,020 | +105 | +2.7 | 124,000 |
| 9/8 | 3,815 | 3,975 | 3,815 | 3,915 | +170 | +4.5 | 153,700 |
| 9/1 | 3,590 | 3,770 | 3,570 | 3,745 | +190 | +5.3 | 89,900 |
| 8/25 | 3,535 | 3,635 | 3,515 | 3,555 | +40 | +1.1 | 50,700 |
| 8/18 | 3,655 | 3,705 | 3,505 | 3,515 | -120 | -3.3 | 68,200 |
| 8/10 | 3,480 | 3,730 | 3,430 | 3,635 | +180 | +5.2 | 156,100 |
| 8/4 | 3,575 | 3,600 | 3,410 | 3,455 | -50 | -1.4 | 157,900 |
| 7/28 | 3,525 | 3,570 | 3,450 | 3,505 | +35 | +1.0 | 94,600 |
| 7/21 | 3,510 | 3,550 | 3,455 | 3,470 | -5 | -0.1 | 67,900 |
| 7/14 | 3,545 | 3,580 | 3,460 | 3,475 | -40 | -1.1 | 100,800 |
| 7/7 | 3,570 | 3,640 | 3,505 | 3,515 | -60 | -1.7 | 131,400 |
| 6/30 | 3,405 | 3,670 | 3,400 | 3,575 | +170 | +5.0 | 153,700 |
| 6/23 | 3,480 | 3,490 | 3,335 | 3,405 | -65 | -1.9 | 142,100 |
| 6/16 | 3,325 | 3,500 | 3,305 | 3,470 | +115 | +3.4 | 272,000 |
| 6/9 | 3,385 | 3,395 | 3,230 | 3,355 | +10 | +0.3 | 150,400 |
| 6/2 | 3,350 | 3,485 | 3,280 | 3,345 | +55 | +1.7 | 199,800 |
| 5/26 | 3,280 | 3,355 | 3,260 | 3,290 | +10 | +0.3 | 108,600 |
| 5/19 | 3,230 | 3,325 | 3,195 | 3,280 | +110 | +3.5 | 91,700 |
| 5/12 | 3,135 | 3,240 | 3,125 | 3,170 | +10 | +0.3 | 95,900 |
| 5/2 | 3,165 | 3,185 | 3,130 | 3,160 | +15 | +0.5 | 24,400 |
| 4/28 | 3,125 | 3,190 | 3,035 | 3,145 | +30 | +1.0 | 110,800 |
| 4/21 | 3,150 | 3,155 | 3,070 | 3,115 | -5 | -0.2 | 80,200 |
| 4/14 | 3,050 | 3,130 | 3,040 | 3,120 | +65 | +2.1 | 80,300 |
| 4/7 | 3,195 | 3,215 | 3,035 | 3,055 | -130 | -4.1 | 113,100 |
| 3/31 | 3,115 | 3,210 | 3,090 | 3,185 | +100 | +3.2 | 141,100 |
| 3/24 | 3,100 | 3,145 | 3,055 | 3,085 | -45 | -1.4 | 109,600 |
| 3/17 | 3,235 | 3,235 | 3,035 | 3,130 | -135 | -4.1 | 163,100 |
| 3/10 | 3,220 | 3,375 | 3,195 | 3,265 | +60 | +1.9 | 184,400 |
| 3/3 | 3,180 | 3,235 | 3,115 | 3,205 | +40 | +1.3 | 153,400 |
▶︎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
