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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,755 | 4,635 | 3,580 | 4,125 | +345 | +9.1 | 7,271,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,055 | 4,040 | 3,000 | 3,780 | +750 | +24.8 | 6,441,400 |
| 2022 | 4,110 | 4,350 | 2,992 | 3,030 | -1,080 | -26.3 | 7,219,900 |
| 2021 | 4,800 | 5,130 | 3,560 | 4,110 | -660 | -13.8 | 5,895,300 |
| 2020 | 3,410 | 4,895 | 2,100 | 4,770 | +1,290 | +37.1 | 7,057,000 |
| 2019 | 2,890 | 3,915 | 2,641 | 3,480 | +529 | +17.9 | 5,958,800 |
| 2018 | 4,070 | 4,195 | 2,658 | 2,951 | -1,054 | -26.3 | 6,940,300 |
| 2017 | 2,920 | 4,110 | 2,792 | 4,005 | +1,094 | +37.6 | 11,651,700 |
| 2016 | 3,125 | 3,165 | 1,871 | 2,911 | -249 | -7.9 | 8,187,000 |
| 2015 | 3,390 | 4,000 | 2,752 | 3,160 | -230 | -6.8 | 8,035,100 |
| 2014 | 2,628 | 3,940 | 2,171 | 3,390 | +773 | +29.5 | 13,499,100 |
| 2013 | 2,378 | 3,575 | 2,022 | 2,617 | +292 | +12.6 | 19,079,400 |
| 2012 | 1,088 | 2,421 | 1,086 | 2,325 | +1,258 | +117.9 | 6,855,200 |
| 2011 | 1,225 | 1,398 | 936 | 1,067 | -159 | -13.0 | 4,301,900 |
| 2010 | 1,186 | 1,425 | 976 | 1,226 | +27 | +2.3 | 3,903,400 |
| 2009 | 696 | 1,458 | 408 | 1,199 | +517 | +75.8 | 6,752,200 |
| 2008 | 950 | 1,629 | 587 | 682 | -296 | -30.3 | 12,153,300 |
| 2007 | 1,524 | 1,548 | 859 | 978 | -542 | -35.7 | 7,932,400 |
| 2006 | 2,645 | 2,700 | 1,277 | 1,520 | -1,150 | -43.1 | 11,282,000 |
| 2005 | 1,128 | 2,740 | 1,029 | 2,670 | +1,540 | +136.3 | 9,461,000 |
| 2004 | 942 | 1,590 | 935 | 1,130 | +190 | +20.2 | 4,729,200 |
| 2003 | 596 | 1,030 | 550 | 940 | +360 | +62.1 | 809,600 |
| 2002 | 660 | 750 | 490 | 580 | -70 | -10.8 | 698,600 |
| 2001 | 790 | 800 | 480 | 650 | -130 | -16.7 | 320,000 |
| 2000 | 869 | 900 | 620 | 780 | -20 | -2.5 | 892,000 |
| 1999 | 900 | 1,070 | 550 | 800 | -60 | -7.0 | 766,000 |
| 1998 | 900 | 985 | 660 | 860 | -40 | -4.4 | 183,000 |
| 1997 | 1,150 | 1,190 | 650 | 900 | -310 | -25.6 | 258,000 |
| 1996 | 1,290 | 1,580 | 1,130 | 1,210 | -70 | -5.5 | 353,000 |
| 1995 | 2,270 | 2,340 | 1,080 | 1,280 | -830 | -39.3 | 789,000 |
| 1994 | 2,109 | 2,430 | 1,980 | 2,110 | -35 | -1.6 | 1,395,801 |
▶︎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
