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
5,506
円
(12:53)
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) | 2,673 (23/06/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/5 | 5,690 | 5,690 | 5,500 | 5,540 | -150 | -2.6 | 3,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 5,350 | 5,400 | 5,320 | 5,400 | +50 | +0.9 | 4,300 |
| 3/5 | 5,450 | 5,470 | 5,350 | 5,350 | -150 | -2.7 | 13,500 |
| 3/4 | 5,450 | 5,600 | 5,450 | 5,500 | +110 | +2.0 | 15,300 |
| 3/1 | 5,410 | 5,470 | 5,360 | 5,390 | -10 | -0.2 | 10,400 |
| 2/29 | 5,210 | 5,670 | 5,210 | 5,400 | +130 | +2.5 | 18,100 |
| 2/28 | 5,050 | 5,350 | 5,010 | 5,270 | +220 | +4.4 | 12,000 |
| 2/27 | 5,080 | 5,250 | 5,030 | 5,050 | -100 | -1.9 | 15,500 |
| 2/26 | 4,985 | 5,190 | 4,985 | 5,150 | +185 | +3.7 | 17,600 |
| 2/22 | 4,760 | 4,965 | 4,715 | 4,965 | +190 | +4.0 | 11,700 |
| 2/21 | 4,700 | 4,790 | 4,665 | 4,775 | +45 | +1.0 | 6,200 |
| 2/20 | 4,875 | 4,875 | 4,730 | 4,730 | -150 | -3.1 | 8,200 |
| 2/19 | 4,950 | 4,950 | 4,845 | 4,880 | -10 | -0.2 | 5,400 |
| 2/16 | 4,800 | 4,925 | 4,785 | 4,890 | +50 | +1.0 | 11,800 |
| 2/15 | 4,930 | 5,000 | 4,800 | 4,840 | -125 | -2.5 | 25,500 |
| 2/14 | 4,770 | 5,120 | 4,720 | 4,965 | +335 | +7.2 | 47,000 |
| 2/13 | 4,550 | 4,650 | 4,495 | 4,630 | +125 | +2.8 | 18,700 |
| 2/9 | 4,500 | 4,605 | 4,465 | 4,505 | -5 | -0.1 | 5,500 |
| 2/8 | 4,550 | 4,615 | 4,465 | 4,510 | -40 | -0.9 | 9,700 |
| 2/7 | 4,675 | 4,675 | 4,530 | 4,550 | -80 | -1.7 | 11,000 |
| 2/6 | 4,665 | 4,700 | 4,610 | 4,630 | -45 | -1.0 | 6,500 |
| 2/5 | 4,635 | 4,705 | 4,580 | 4,675 | +35 | +0.8 | 8,500 |
| 2/2 | 4,495 | 4,680 | 4,495 | 4,640 | +165 | +3.7 | 24,300 |
| 2/1 | 4,430 | 4,500 | 4,430 | 4,475 | -10 | -0.2 | 4,800 |
| 1/31 | 4,340 | 4,555 | 4,340 | 4,485 | +105 | +2.4 | 13,800 |
| 1/30 | 4,395 | 4,395 | 4,350 | 4,380 | -5 | -0.1 | 2,100 |
| 1/29 | 4,360 | 4,385 | 4,320 | 4,385 | +50 | +1.2 | 3,700 |
| 1/26 | 4,335 | 4,350 | 4,290 | 4,335 | +30 | +0.7 | 3,500 |
| 1/25 | 4,335 | 4,360 | 4,300 | 4,305 | -30 | -0.7 | 2,400 |
| 1/24 | 4,325 | 4,360 | 4,300 | 4,335 | +20 | +0.5 | 4,200 |
| 1/23 | 4,370 | 4,390 | 4,280 | 4,315 | -45 | -1.0 | 9,400 |
▶︎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