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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 3,080 | 3,170 | 3,060 | 3,165 | +80 | +2.6 | 94,400 |
| 2/17 | 3,115 | 3,115 | 3,040 | 3,085 | -30 | -1.0 | 93,300 |
| 2/10 | 3,240 | 3,240 | 3,050 | 3,115 | -90 | -2.8 | 113,500 |
| 2/3 | 3,315 | 3,360 | 3,200 | 3,205 | -90 | -2.7 | 128,200 |
| 1/27 | 3,260 | 3,340 | 3,240 | 3,295 | +75 | +2.3 | 126,400 |
| 1/20 | 3,045 | 3,235 | 3,020 | 3,220 | +150 | +4.9 | 135,700 |
| 1/13 | 3,045 | 3,105 | 3,020 | 3,070 | +25 | +0.8 | 101,700 |
| 1/6 | 3,055 | 3,075 | 3,000 | 3,045 | +15 | +0.5 | 91,000 |
| 12/30 | 3,105 | 3,145 | 3,030 | 3,030 | -80 | -2.6 | 89,500 |
| 12/23 | 3,170 | 3,230 | 3,080 | 3,110 | -80 | -2.5 | 142,100 |
| 12/16 | 3,205 | 3,210 | 3,155 | 3,190 | +5 | +0.2 | 159,900 |
| 12/9 | 3,200 | 3,235 | 3,160 | 3,185 | -10 | -0.3 | 127,700 |
| 12/2 | 3,350 | 3,370 | 3,175 | 3,195 | -175 | -5.2 | 141,400 |
| 11/25 | 3,225 | 3,380 | 3,185 | 3,370 | +145 | +4.5 | 100,300 |
| 11/18 | 3,150 | 3,265 | 3,130 | 3,225 | +50 | +1.6 | 98,600 |
| 11/11 | 3,020 | 3,275 | 3,020 | 3,175 | +155 | +5.1 | 190,800 |
| 11/4 | 3,130 | 3,155 | 2,992 | 3,020 | -40 | -1.3 | 130,400 |
| 10/28 | 3,060 | 3,130 | 3,030 | 3,060 | +55 | +1.8 | 302,900 |
| 10/21 | 3,010 | 3,150 | 3,005 | 3,005 | -70 | -2.3 | 203,700 |
| 10/14 | 3,235 | 3,270 | 3,075 | 3,075 | -215 | -6.5 | 228,300 |
| 10/7 | 3,155 | 3,395 | 3,150 | 3,290 | +75 | +2.3 | 210,900 |
| 9/30 | 3,295 | 3,340 | 3,160 | 3,215 | -145 | -4.3 | 260,700 |
| 9/22 | 3,395 | 3,435 | 3,325 | 3,360 | -20 | -0.6 | 120,600 |
| 9/16 | 3,595 | 3,655 | 3,360 | 3,380 | -185 | -5.2 | 196,400 |
| 9/9 | 3,400 | 3,585 | 3,335 | 3,565 | +160 | +4.7 | 222,400 |
| 9/2 | 3,520 | 3,555 | 3,395 | 3,405 | -180 | -5.0 | 191,600 |
| 8/26 | 3,590 | 3,680 | 3,550 | 3,585 | -25 | -0.7 | 86,700 |
| 8/19 | 3,625 | 3,690 | 3,545 | 3,610 | -20 | -0.6 | 93,100 |
| 8/12 | 3,550 | 3,670 | 3,515 | 3,630 | +70 | +2.0 | 85,700 |
| 8/5 | 3,585 | 3,615 | 3,435 | 3,560 | +20 | +0.6 | 117,100 |
▶︎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
