！決算発表予定日 2024/05/14
6358東証P貸借
業種 機械
酒井重工業 株価時系列データ
PTS
6,239
円
(13:58)
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) | 4,185 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,150 (24/01/22) | 5,960 (24/04/19) |
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 | 6,040 | 7,150 | 5,960 | 6,210 | +220 | +3.7 | 1,675,200 |
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 | 3,450 | 6,190 | 3,380 | 5,990 | +2,540 | +73.6 | 4,804,100 |
| 2022 | 2,779 | 3,610 | 2,580 | 3,450 | +671 | +24.2 | 3,370,400 |
| 2021 | 2,366 | 3,100 | 1,980 | 2,779 | +426 | +18.1 | 4,531,600 |
| 2020 | 2,940 | 2,940 | 1,908 | 2,353 | -672 | -22.2 | 2,315,100 |
| 2019 | 2,200 | 3,430 | 2,131 | 3,025 | +732 | +31.9 | 4,524,200 |
| 2018 | 4,440 | 6,300 | 2,019 | 2,293 | -2,147 | -48.4 | 7,215,700 |
| 2017 | 3,330 | 4,645 | 2,790 | 4,440 | +1,170 | +35.8 | 4,152,200 |
| 2016 | 2,180 | 3,520 | 1,580 | 3,270 | +1,070 | +48.6 | 3,022,800 |
| 2015 | 3,080 | 3,220 | 2,040 | 2,200 | -870 | -28.3 | 2,832,400 |
| 2014 | 4,090 | 4,100 | 2,560 | 3,070 | -990 | -24.4 | 5,863,300 |
| 2013 | 3,040 | 4,480 | 2,260 | 4,060 | +1,100 | +37.2 | 16,585,700 |
| 2012 | 1,310 | 3,630 | 1,310 | 2,960 | +1,630 | +122.6 | 58,748,000 |
| 2011 | 1,470 | 1,950 | 1,140 | 1,330 | -130 | -8.9 | 2,620,100 |
| 2010 | 1,250 | 1,850 | 1,110 | 1,460 | +200 | +15.9 | 2,360,500 |
| 2009 | 1,700 | 1,880 | 1,080 | 1,260 | -400 | -24.1 | 1,779,100 |
| 2008 | 1,880 | 2,680 | 1,010 | 1,660 | -320 | -16.2 | 4,444,200 |
| 2007 | 2,640 | 4,660 | 1,850 | 1,980 | -650 | -24.7 | 9,961,300 |
| 2006 | 4,240 | 4,620 | 2,180 | 2,630 | -1,510 | -36.5 | 3,691,900 |
| 2005 | 2,520 | 4,440 | 2,520 | 4,140 | +1,640 | +65.6 | 10,685,900 |
| 2004 | 2,040 | 3,430 | 2,010 | 2,500 | +480 | +23.8 | 2,598,100 |
| 2003 | 1,260 | 2,950 | 1,150 | 2,020 | +760 | +60.3 | 3,546,100 |
| 2002 | 1,600 | 2,000 | 980 | 1,260 | -340 | -21.3 | 586,000 |
| 2001 | 2,090 | 2,950 | 1,140 | 1,600 | -480 | -23.1 | 913,700 |
| 2000 | 2,140 | 2,700 | 2,020 | 2,080 | +10 | +0.5 | 982,300 |
| 1999 | 2,600 | 3,790 | 2,050 | 2,070 | -480 | -18.8 | 1,468,300 |
| 1998 | 2,320 | 5,200 | 2,050 | 2,550 | +150 | +6.3 | 1,501,600 |
| 1997 | 7,240 | 8,320 | 2,250 | 2,400 | -4,830 | -66.8 | 6,049,900 |
| 1996 | 6,900 | 17,600 | 6,700 | 7,230 | +330 | +4.8 | 15,128,000 |
| 1995 | 6,680 | 7,900 | 5,100 | 6,900 | +50 | +0.7 | 1,489,300 |
| 1994 | 6,210 | 8,840 | 6,120 | 6,850 | +740 | +12.1 | 1,263,400 |
▶︎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