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 |
|---|---|
| 7,520 (24/04/15) | 3,710 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,520 (24/04/15) | 4,090 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 6,130 | 6,280 | 6,070 | 6,070 | -60 | -1.0 | 22,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 6,220 | 6,270 | 6,020 | 6,130 | -20 | -0.3 | 16,200 |
| 11/22 | 5,990 | 6,270 | 5,950 | 6,150 | +150 | +2.5 | 14,800 |
| 11/15 | 6,290 | 6,490 | 5,930 | 6,000 | -330 | -5.2 | 49,700 |
| 11/8 | 5,990 | 6,350 | 5,830 | 6,330 | +410 | +6.9 | 28,600 |
| 11/1 | 5,690 | 6,060 | 5,640 | 5,920 | +230 | +4.0 | 16,700 |
| 10/25 | 5,930 | 6,040 | 5,620 | 5,690 | -200 | -3.4 | 20,400 |
| 10/18 | 5,820 | 6,190 | 5,820 | 5,890 | +70 | +1.2 | 23,900 |
| 10/11 | 5,840 | 5,970 | 5,710 | 5,820 | -20 | -0.3 | 19,200 |
| 10/4 | 5,680 | 6,000 | 5,680 | 5,840 | -50 | -0.9 | 27,700 |
| 9/27 | 5,980 | 6,020 | 5,700 | 5,890 | -140 | -2.3 | 21,600 |
| 9/20 | 5,520 | 6,090 | 5,430 | 6,030 | +530 | +9.6 | 26,300 |
| 9/13 | 5,260 | 5,610 | 5,150 | 5,500 | +40 | +0.7 | 30,700 |
| 9/6 | 5,740 | 5,970 | 5,370 | 5,460 | -180 | -3.2 | 33,700 |
| 8/30 | 5,370 | 5,700 | 5,220 | 5,640 | +230 | +4.3 | 23,000 |
| 8/23 | 5,420 | 5,540 | 5,130 | 5,410 | -10 | -0.2 | 30,200 |
| 8/16 | 5,640 | 5,650 | 5,300 | 5,420 | -80 | -1.5 | 47,500 |
| 8/9 | 4,270 | 5,680 | 4,100 | 5,500 | +400 | +7.8 | 80,200 |
| 8/2 | 5,500 | 6,010 | 5,030 | 5,100 | -390 | -7.1 | 52,700 |
| 7/26 | 5,780 | 6,090 | 5,430 | 5,490 | -290 | -5.0 | 75,800 |
| 7/19 | 5,800 | 6,020 | 5,780 | 5,780 | -10 | -0.2 | 32,000 |
| 7/12 | 5,840 | 5,940 | 5,650 | 5,790 | -40 | -0.7 | 33,600 |
| 7/5 | 6,200 | 6,220 | 5,600 | 5,830 | -400 | -6.4 | 83,200 |
| 6/28 | 6,450 | 6,550 | 6,210 | 6,230 | -150 | -2.4 | 61,500 |
| 6/21 | 6,040 | 6,390 | 5,830 | 6,380 | +330 | +5.5 | 66,500 |
| 6/14 | 5,470 | 6,090 | 5,470 | 6,050 | +550 | +10.0 | 46,900 |
| 6/7 | 5,760 | 5,860 | 5,400 | 5,500 | -230 | -4.0 | 47,300 |
| 5/31 | 5,550 | 5,840 | 5,480 | 5,730 | +190 | +3.4 | 57,100 |
| 5/24 | 5,660 | 5,860 | 5,390 | 5,540 | -140 | -2.5 | 117,000 |
| 5/17 | 6,250 | 6,420 | 5,630 | 5,680 | -590 | -9.4 | 170,500 |
| 5/10 | 7,110 | 7,290 | 6,240 | 6,270 | -740 | -10.6 | 180,500 |
▶︎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
