7917東証P貸借
業種 化学
ＺＡＣＲＯＳ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,405 | 4,570 | 4,245 | 4,345 | -25 | -0.6 | 219,000 |
| 11/6 | 4,275 | 4,400 | 4,115 | 4,370 | +105 | +2.5 | 176,300 |
| 10/30 | 4,275 | 4,355 | 4,130 | 4,265 | -20 | -0.5 | 123,600 |
| 10/23 | 4,285 | 4,385 | 4,230 | 4,285 | +35 | +0.8 | 130,000 |
| 10/16 | 4,340 | 4,340 | 4,165 | 4,250 | -70 | -1.6 | 85,200 |
| 10/9 | 4,300 | 4,375 | 4,220 | 4,320 | +50 | +1.2 | 139,000 |
| 10/2 | 4,385 | 4,505 | 4,225 | 4,270 | -80 | -1.8 | 247,100 |
| 9/25 | 4,260 | 4,390 | 4,165 | 4,350 | +100 | +2.4 | 140,100 |
| 9/18 | 4,115 | 4,300 | 4,115 | 4,250 | +160 | +3.9 | 175,500 |
| 9/11 | 3,860 | 4,140 | 3,855 | 4,090 | +240 | +6.2 | 165,500 |
| 9/4 | 3,895 | 4,025 | 3,835 | 3,850 | -45 | -1.2 | 105,600 |
| 8/28 | 3,830 | 3,990 | 3,765 | 3,895 | +65 | +1.7 | 94,600 |
| 8/21 | 3,980 | 4,010 | 3,755 | 3,830 | -165 | -4.1 | 59,300 |
| 8/14 | 3,800 | 4,055 | 3,785 | 3,995 | +335 | +9.2 | 133,800 |
| 8/7 | 3,400 | 3,885 | 3,400 | 3,660 | +270 | +8.0 | 123,900 |
| 7/31 | 3,550 | 3,600 | 3,360 | 3,390 | -200 | -5.6 | 89,200 |
| 7/22 | 3,625 | 3,730 | 3,585 | 3,590 | -55 | -1.5 | 42,900 |
| 7/17 | 3,570 | 3,660 | 3,515 | 3,645 | +170 | +4.9 | 92,100 |
| 7/10 | 3,725 | 3,750 | 3,460 | 3,475 | -180 | -4.9 | 99,000 |
| 7/3 | 3,655 | 3,800 | 3,610 | 3,655 | -60 | -1.6 | 118,000 |
| 6/26 | 3,670 | 3,740 | 3,590 | 3,715 | +15 | +0.4 | 74,800 |
| 6/19 | 3,665 | 3,780 | 3,600 | 3,700 | +105 | +2.9 | 145,500 |
| 6/12 | 3,735 | 3,735 | 3,540 | 3,595 | -120 | -3.2 | 102,100 |
| 6/5 | 3,530 | 3,765 | 3,510 | 3,715 | +200 | +5.7 | 172,700 |
| 5/29 | 3,145 | 3,545 | 3,135 | 3,515 | +425 | +13.8 | 160,500 |
| 5/22 | 3,200 | 3,240 | 3,080 | 3,090 | -135 | -4.2 | 135,600 |
| 5/15 | 3,230 | 3,330 | 3,170 | 3,225 | +5 | +0.2 | 184,700 |
| 5/8 | 3,095 | 3,220 | 3,095 | 3,220 | +115 | +3.7 | 60,900 |
| 5/1 | 3,110 | 3,235 | 3,035 | 3,105 | +10 | +0.3 | 155,500 |
| 4/24 | 3,020 | 3,160 | 2,915 | 3,095 | +5 | +0.2 | 180,900 |
▶︎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
