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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 4,110 | 4,275 | 4,085 | 4,190 | +80 | +2.0 | 83,600 |
| 12/30 | 3,980 | 4,120 | 3,930 | 4,110 | +145 | +3.7 | 53,400 |
| 12/24 | 3,875 | 4,030 | 3,810 | 3,965 | +90 | +2.3 | 104,400 |
| 12/17 | 3,840 | 3,905 | 3,740 | 3,875 | +105 | +2.8 | 90,800 |
| 12/10 | 3,715 | 3,905 | 3,670 | 3,770 | +55 | +1.5 | 124,300 |
| 12/3 | 3,705 | 3,730 | 3,560 | 3,715 | -40 | -1.1 | 245,800 |
| 11/26 | 3,990 | 3,995 | 3,720 | 3,755 | -260 | -6.5 | 88,800 |
| 11/19 | 4,275 | 4,320 | 3,985 | 4,015 | -265 | -6.2 | 149,000 |
| 11/12 | 4,800 | 4,840 | 4,215 | 4,280 | -550 | -11.4 | 158,300 |
| 11/5 | 4,735 | 4,880 | 4,665 | 4,830 | +165 | +3.5 | 89,600 |
| 10/29 | 4,620 | 4,730 | 4,595 | 4,665 | +15 | +0.3 | 63,800 |
| 10/22 | 4,795 | 4,805 | 4,550 | 4,650 | -75 | -1.6 | 72,700 |
| 10/15 | 4,645 | 4,810 | 4,545 | 4,725 | +95 | +2.1 | 98,100 |
| 10/8 | 4,830 | 4,830 | 4,540 | 4,630 | -195 | -4.0 | 147,600 |
| 10/1 | 5,100 | 5,100 | 4,805 | 4,825 | -225 | -4.5 | 165,200 |
| 9/24 | 5,010 | 5,080 | 4,835 | 5,050 | -60 | -1.2 | 90,400 |
| 9/17 | 4,900 | 5,130 | 4,870 | 5,110 | +210 | +4.3 | 127,800 |
| 9/10 | 4,670 | 4,900 | 4,645 | 4,900 | +225 | +4.8 | 198,900 |
| 9/3 | 4,580 | 4,695 | 4,555 | 4,675 | +120 | +2.6 | 115,800 |
| 8/27 | 4,510 | 4,560 | 4,385 | 4,555 | +290 | +6.8 | 223,200 |
| 8/20 | 4,255 | 4,335 | 4,105 | 4,265 | -10 | -0.2 | 112,700 |
| 8/13 | 4,320 | 4,390 | 4,175 | 4,275 | -35 | -0.8 | 114,900 |
| 8/6 | 4,150 | 4,370 | 4,150 | 4,310 | +190 | +4.6 | 89,700 |
| 7/30 | 4,205 | 4,340 | 4,095 | 4,120 | +55 | +1.4 | 139,600 |
| 7/21 | 4,110 | 4,175 | 4,045 | 4,065 | -115 | -2.8 | 69,200 |
| 7/16 | 4,125 | 4,315 | 4,085 | 4,180 | +160 | +4.0 | 126,000 |
| 7/9 | 4,050 | 4,130 | 3,925 | 4,020 | -70 | -1.7 | 113,900 |
| 7/2 | 4,130 | 4,145 | 4,005 | 4,090 | +15 | +0.4 | 69,300 |
| 6/25 | 4,100 | 4,125 | 3,970 | 4,075 | -40 | -1.0 | 89,700 |
| 6/18 | 4,090 | 4,150 | 4,010 | 4,115 | +70 | +1.7 | 92,200 |
▶︎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
