！決算発表予定日 2024/05/10
6137東証S貸借
業種 機械
小池酸素工業 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 |
|---|---|
| 7,520 (24/04/15) | 2,362 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,520 (24/04/15) | 4,090 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,510 | 6,760 | 6,420 | 6,760 | +250 | +3.8 | 12,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,790 | 6,790 | 6,430 | 6,510 | -340 | -5.0 | 23,300 |
| 4/24 | 6,800 | 6,950 | 6,790 | 6,850 | +50 | +0.7 | 6,900 |
| 4/23 | 6,970 | 6,990 | 6,720 | 6,800 | -110 | -1.6 | 11,800 |
| 4/22 | 6,920 | 7,130 | 6,800 | 6,910 | -10 | -0.1 | 13,600 |
| 4/19 | 6,920 | 7,020 | 6,690 | 6,920 | +10 | +0.1 | 23,600 |
| 4/18 | 6,610 | 7,250 | 6,540 | 6,910 | +260 | +3.9 | 22,000 |
| 4/17 | 6,880 | 6,940 | 6,310 | 6,650 | -260 | -3.8 | 35,000 |
| 4/16 | 7,200 | 7,240 | 6,720 | 6,910 | -500 | -6.8 | 48,100 |
| 4/15 | 7,290 | 7,520 | 7,140 | 7,410 | +70 | +1.0 | 19,700 |
| 4/12 | 7,110 | 7,500 | 7,110 | 7,340 | +260 | +3.7 | 24,700 |
| 4/11 | 6,890 | 7,080 | 6,720 | 7,080 | +200 | +2.9 | 19,500 |
| 4/10 | 6,830 | 6,970 | 6,730 | 6,880 | +210 | +3.2 | 20,200 |
| 4/9 | 6,820 | 6,840 | 6,620 | 6,670 | -170 | -2.5 | 17,900 |
| 4/8 | 6,490 | 6,840 | 6,490 | 6,840 | +360 | +5.6 | 14,400 |
| 4/5 | 6,450 | 6,620 | 6,400 | 6,480 | -130 | -2.0 | 16,300 |
| 4/4 | 6,580 | 6,670 | 6,450 | 6,610 | +100 | +1.5 | 9,200 |
| 4/3 | 6,390 | 6,640 | 6,360 | 6,510 | +30 | +0.5 | 13,700 |
| 4/2 | 6,350 | 6,510 | 6,350 | 6,480 | +180 | +2.9 | 8,600 |
| 4/1 | 6,600 | 6,600 | 6,300 | 6,300 | -300 | -4.6 | 12,900 |
| 3/29 | 6,390 | 6,630 | 6,390 | 6,600 | +330 | +5.3 | 15,800 |
| 3/28 | 6,120 | 6,400 | 6,120 | 6,270 | +150 | +2.5 | 13,900 |
| 3/27 | 6,200 | 6,290 | 6,010 | 6,120 | -120 | -1.9 | 17,200 |
| 3/26 | 5,970 | 6,380 | 5,970 | 6,240 | +270 | +4.5 | 14,800 |
| 3/25 | 5,940 | 6,110 | 5,900 | 5,970 | +20 | +0.3 | 13,400 |
| 3/22 | 5,980 | 5,980 | 5,810 | 5,950 | -30 | -0.5 | 10,200 |
| 3/21 | 5,660 | 5,980 | 5,620 | 5,980 | +320 | +5.7 | 13,200 |
| 3/19 | 5,560 | 5,660 | 5,490 | 5,660 | +70 | +1.3 | 8,600 |
| 3/18 | 5,560 | 5,600 | 5,460 | 5,590 | +90 | +1.6 | 12,000 |
| 3/15 | 5,320 | 5,500 | 5,260 | 5,500 | +190 | +3.6 | 8,700 |
| 3/14 | 5,180 | 5,330 | 5,160 | 5,310 | +90 | +1.7 | 7,800 |
▶︎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