7917東証P貸借
業種 化学
ＺＡＣＲＯＳ 株価時系列データ
PTS
4,109.5
円
(10:00)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,190 | 4,190 | 4,105 | 4,105 | -20 | -0.5 | 10,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,110 | 3,180 | 3,010 | 3,090 | -20 | -0.6 | 139,300 |
| 4/10 | 2,720 | 3,120 | 2,719 | 3,110 | +367 | +13.4 | 155,000 |
| 4/3 | 2,904 | 3,000 | 2,644 | 2,743 | -196 | -6.7 | 195,800 |
| 3/27 | 2,409 | 2,939 | 2,340 | 2,939 | +566 | +23.9 | 272,600 |
| 3/19 | 2,261 | 2,439 | 2,100 | 2,373 | +84 | +3.7 | 154,500 |
| 3/13 | 2,621 | 2,652 | 2,191 | 2,289 | -392 | -14.6 | 189,600 |
| 3/6 | 2,838 | 3,015 | 2,681 | 2,681 | -189 | -6.6 | 190,200 |
| 2/28 | 3,125 | 3,175 | 2,848 | 2,870 | -445 | -13.4 | 153,000 |
| 2/21 | 3,390 | 3,395 | 3,275 | 3,315 | -75 | -2.2 | 148,700 |
| 2/14 | 3,450 | 3,500 | 3,370 | 3,390 | -90 | -2.6 | 125,600 |
| 2/7 | 3,265 | 3,520 | 3,265 | 3,480 | +80 | +2.4 | 132,000 |
| 1/31 | 3,415 | 3,430 | 3,315 | 3,400 | -75 | -2.2 | 145,100 |
| 1/24 | 3,495 | 3,560 | 3,455 | 3,475 | +5 | +0.1 | 101,400 |
| 1/17 | 3,515 | 3,530 | 3,465 | 3,470 | -45 | -1.3 | 86,900 |
| 1/10 | 3,410 | 3,610 | 3,405 | 3,515 | +35 | +1.0 | 133,500 |
| 12/30 | 3,515 | 3,530 | 3,470 | 3,480 | -60 | -1.7 | 21,500 |
| 12/27 | 3,525 | 3,555 | 3,430 | 3,540 | +20 | +0.6 | 92,400 |
| 12/20 | 3,520 | 3,580 | 3,500 | 3,520 | -35 | -1.0 | 165,500 |
| 12/13 | 3,550 | 3,600 | 3,465 | 3,555 | +35 | +1.0 | 198,900 |
| 12/6 | 3,595 | 3,615 | 3,465 | 3,520 | -10 | -0.3 | 147,100 |
| 11/29 | 3,490 | 3,550 | 3,455 | 3,530 | +60 | +1.7 | 130,000 |
| 11/22 | 3,600 | 3,600 | 3,425 | 3,470 | -115 | -3.2 | 146,000 |
| 11/15 | 3,680 | 3,700 | 3,520 | 3,585 | -95 | -2.6 | 160,400 |
| 11/8 | 3,840 | 3,855 | 3,605 | 3,680 | -145 | -3.8 | 222,100 |
| 11/1 | 3,690 | 3,915 | 3,635 | 3,825 | +275 | +7.8 | 295,400 |
| 10/25 | 3,470 | 3,580 | 3,455 | 3,550 | +75 | +2.2 | 197,500 |
| 10/18 | 3,405 | 3,530 | 3,390 | 3,475 | +120 | +3.6 | 147,400 |
| 10/11 | 3,140 | 3,370 | 3,140 | 3,355 | +220 | +7.0 | 106,800 |
| 10/4 | 3,210 | 3,290 | 3,070 | 3,135 | -120 | -3.7 | 102,500 |
| 9/27 | 3,270 | 3,385 | 3,210 | 3,255 | -30 | -0.9 | 121,600 |
▶︎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
