6358東証P貸借
業種 機械
酒井重工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,150 (24/01/22) | 4,425 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,150 (24/01/22) | 5,160 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,760 | 5,810 | 5,740 | 5,790 | +30 | +0.5 | 11,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,710 | 5,770 | 5,640 | 5,760 | +110 | +2.0 | 14,200 |
| 5/30 | 5,610 | 5,650 | 5,550 | 5,650 | -10 | -0.2 | 19,900 |
| 5/29 | 5,730 | 5,790 | 5,660 | 5,660 | -70 | -1.2 | 10,100 |
| 5/28 | 5,820 | 5,820 | 5,730 | 5,730 | -70 | -1.2 | 10,700 |
| 5/27 | 5,710 | 5,810 | 5,640 | 5,800 | +100 | +1.8 | 18,800 |
| 5/24 | 5,580 | 5,740 | 5,560 | 5,700 | +70 | +1.2 | 19,100 |
| 5/23 | 5,660 | 5,670 | 5,450 | 5,630 | +70 | +1.3 | 28,000 |
| 5/22 | 5,610 | 5,740 | 5,510 | 5,560 | +90 | +1.7 | 68,600 |
| 5/21 | 5,370 | 5,540 | 5,350 | 5,470 | +160 | +3.0 | 66,300 |
| 5/20 | 5,320 | 5,360 | 5,290 | 5,310 | +30 | +0.6 | 24,800 |
| 5/17 | 5,280 | 5,280 | 5,160 | 5,280 | 0 | 0.0 | 28,700 |
| 5/16 | 5,460 | 5,460 | 5,270 | 5,280 | -100 | -1.9 | 33,100 |
| 5/15 | 5,440 | 5,540 | 5,280 | 5,380 | -760 | -12.4 | 90,300 |
| 5/14 | 6,300 | 6,300 | 6,090 | 6,140 | -170 | -2.7 | 38,900 |
| 5/13 | 6,210 | 6,310 | 6,210 | 6,310 | +60 | +1.0 | 8,600 |
| 5/10 | 6,290 | 6,340 | 6,220 | 6,250 | -40 | -0.6 | 11,600 |
| 5/9 | 6,230 | 6,300 | 6,200 | 6,290 | +40 | +0.6 | 8,100 |
| 5/8 | 6,270 | 6,310 | 6,220 | 6,250 | 0 | 0.0 | 11,200 |
| 5/7 | 6,240 | 6,300 | 6,230 | 6,250 | -10 | -0.2 | 7,200 |
| 5/2 | 6,230 | 6,260 | 6,170 | 6,260 | +70 | +1.1 | 6,600 |
| 5/1 | 6,280 | 6,280 | 6,130 | 6,190 | -110 | -1.8 | 8,700 |
| 4/30 | 6,110 | 6,300 | 6,110 | 6,300 | +220 | +3.6 | 15,300 |
| 4/26 | 6,110 | 6,160 | 6,050 | 6,080 | -20 | -0.3 | 45,500 |
| 4/25 | 6,290 | 6,290 | 6,100 | 6,100 | -210 | -3.3 | 10,700 |
| 4/24 | 6,210 | 6,310 | 6,180 | 6,310 | +100 | +1.6 | 14,200 |
| 4/23 | 6,190 | 6,280 | 6,170 | 6,210 | +50 | +0.8 | 10,000 |
| 4/22 | 6,090 | 6,180 | 6,020 | 6,160 | +70 | +1.2 | 14,300 |
| 4/19 | 6,240 | 6,240 | 5,960 | 6,090 | -160 | -2.6 | 21,400 |
| 4/18 | 6,120 | 6,270 | 6,120 | 6,250 | +60 | +1.0 | 9,400 |
| 4/17 | 6,360 | 6,370 | 6,080 | 6,190 | -80 | -1.3 | 20,200 |
▶︎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