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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,060 | 4,195 | 4,020 | 4,045 | +5 | +0.1 | 110,000 |
| 6/4 | 4,175 | 4,195 | 4,040 | 4,040 | -160 | -3.8 | 89,400 |
| 5/28 | 4,230 | 4,285 | 4,105 | 4,200 | -30 | -0.7 | 152,800 |
| 5/21 | 4,270 | 4,310 | 4,105 | 4,230 | -30 | -0.7 | 126,200 |
| 5/14 | 4,210 | 4,295 | 4,080 | 4,260 | +50 | +1.2 | 130,900 |
| 5/7 | 4,120 | 4,230 | 4,110 | 4,210 | +90 | +2.2 | 69,100 |
| 4/30 | 4,370 | 4,370 | 4,115 | 4,120 | -225 | -5.2 | 130,800 |
| 4/23 | 4,430 | 4,450 | 4,235 | 4,345 | -85 | -1.9 | 79,000 |
| 4/16 | 4,415 | 4,470 | 4,365 | 4,430 | +35 | +0.8 | 49,000 |
| 4/9 | 4,505 | 4,530 | 4,360 | 4,395 | -100 | -2.2 | 95,100 |
| 4/2 | 4,550 | 4,670 | 4,460 | 4,495 | -5 | -0.1 | 130,300 |
| 3/26 | 4,690 | 4,690 | 4,390 | 4,500 | -260 | -5.5 | 131,100 |
| 3/19 | 4,700 | 4,760 | 4,595 | 4,760 | +130 | +2.8 | 163,100 |
| 3/12 | 4,640 | 4,690 | 4,510 | 4,630 | +85 | +1.9 | 136,400 |
| 3/5 | 4,370 | 4,545 | 4,335 | 4,545 | +305 | +7.2 | 156,600 |
| 2/26 | 4,625 | 4,665 | 4,240 | 4,240 | -325 | -7.1 | 123,500 |
| 2/19 | 4,805 | 4,805 | 4,520 | 4,565 | -205 | -4.3 | 87,000 |
| 2/12 | 4,720 | 4,895 | 4,655 | 4,770 | +105 | +2.3 | 87,900 |
| 2/5 | 4,570 | 4,715 | 4,565 | 4,665 | +25 | +0.5 | 58,200 |
| 1/29 | 4,630 | 4,775 | 4,600 | 4,640 | 0 | 0.0 | 89,400 |
| 1/22 | 4,640 | 4,805 | 4,520 | 4,640 | -20 | -0.4 | 92,900 |
| 1/15 | 4,780 | 4,870 | 4,660 | 4,660 | -100 | -2.1 | 83,200 |
| 1/8 | 4,800 | 4,800 | 4,570 | 4,760 | -10 | -0.2 | 98,300 |
| 12/30 | 4,820 | 4,860 | 4,750 | 4,770 | -45 | -0.9 | 68,200 |
| 12/25 | 4,740 | 4,820 | 4,600 | 4,815 | +130 | +2.8 | 86,700 |
| 12/18 | 4,770 | 4,870 | 4,665 | 4,685 | -90 | -1.9 | 110,200 |
| 12/11 | 4,850 | 4,850 | 4,690 | 4,775 | -55 | -1.1 | 90,600 |
| 12/4 | 4,685 | 4,895 | 4,630 | 4,830 | +215 | +4.7 | 203,800 |
| 11/27 | 4,415 | 4,660 | 4,405 | 4,615 | +285 | +6.6 | 128,000 |
| 11/20 | 4,415 | 4,480 | 4,225 | 4,330 | -15 | -0.4 | 113,400 |
▶︎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
