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 | 4,050 | 4,125 | 4,050 | 4,125 | +85 | +2.1 | 12,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,585 | 3,615 | 3,435 | 3,560 | +20 | +0.6 | 117,100 |
| 7/29 | 3,675 | 3,675 | 3,530 | 3,540 | -135 | -3.7 | 86,000 |
| 7/22 | 3,480 | 3,710 | 3,475 | 3,675 | +210 | +6.1 | 67,000 |
| 7/15 | 3,510 | 3,595 | 3,400 | 3,465 | -30 | -0.9 | 104,900 |
| 7/8 | 3,500 | 3,545 | 3,425 | 3,495 | +50 | +1.5 | 122,500 |
| 7/1 | 3,545 | 3,600 | 3,425 | 3,445 | -50 | -1.4 | 172,100 |
| 6/24 | 3,450 | 3,520 | 3,360 | 3,495 | +50 | +1.5 | 108,700 |
| 6/17 | 3,620 | 3,645 | 3,420 | 3,445 | -225 | -6.1 | 104,800 |
| 6/10 | 3,680 | 3,805 | 3,655 | 3,670 | -35 | -0.9 | 109,700 |
| 6/3 | 3,435 | 3,720 | 3,420 | 3,705 | +325 | +9.6 | 234,400 |
| 5/27 | 3,430 | 3,535 | 3,340 | 3,380 | -70 | -2.0 | 119,600 |
| 5/20 | 3,540 | 3,560 | 3,405 | 3,450 | -90 | -2.5 | 92,700 |
| 5/13 | 3,605 | 3,625 | 3,390 | 3,540 | -40 | -1.1 | 153,500 |
| 5/6 | 3,590 | 3,645 | 3,530 | 3,580 | -10 | -0.3 | 67,600 |
| 4/28 | 3,500 | 3,605 | 3,385 | 3,590 | +40 | +1.1 | 169,900 |
| 4/22 | 3,425 | 3,650 | 3,365 | 3,550 | +55 | +1.6 | 134,200 |
| 4/15 | 3,420 | 3,575 | 3,380 | 3,495 | +95 | +2.8 | 222,900 |
| 4/8 | 3,800 | 3,900 | 3,340 | 3,400 | -290 | -7.9 | 234,200 |
| 4/1 | 3,880 | 3,895 | 3,650 | 3,690 | -185 | -4.8 | 169,800 |
| 3/25 | 3,920 | 3,990 | 3,805 | 3,875 | -60 | -1.5 | 158,100 |
| 3/18 | 3,725 | 4,030 | 3,680 | 3,935 | +220 | +5.9 | 212,000 |
| 3/11 | 3,730 | 3,795 | 3,555 | 3,715 | -30 | -0.8 | 140,300 |
| 3/4 | 4,070 | 4,150 | 3,745 | 3,745 | -265 | -6.6 | 118,400 |
| 2/25 | 4,050 | 4,050 | 3,860 | 4,010 | -20 | -0.5 | 95,000 |
| 2/18 | 4,230 | 4,230 | 3,995 | 4,030 | -290 | -6.7 | 92,800 |
| 2/10 | 4,075 | 4,350 | 4,075 | 4,320 | +175 | +4.2 | 73,900 |
| 2/4 | 4,030 | 4,225 | 4,005 | 4,145 | +110 | +2.7 | 64,000 |
| 1/28 | 4,030 | 4,115 | 3,795 | 4,035 | +5 | +0.1 | 96,500 |
| 1/21 | 4,140 | 4,175 | 3,930 | 4,030 | -75 | -1.8 | 55,800 |
| 1/14 | 4,225 | 4,240 | 4,050 | 4,105 | -85 | -2.0 | 54,200 |
▶︎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
