！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
7,044
円
(10:06)
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) | 2,405 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 7,110 | 7,280 | 7,010 | 7,010 | 0 | 0.0 | 12,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,790 | 7,030 | 6,630 | 7,010 | +250 | +3.7 | 25,800 |
| 4/26 | 6,920 | 7,130 | 6,420 | 6,760 | -160 | -2.3 | 67,600 |
| 4/19 | 7,290 | 7,520 | 6,310 | 6,920 | -420 | -5.7 | 148,400 |
| 4/12 | 6,490 | 7,500 | 6,490 | 7,340 | +860 | +13.3 | 96,700 |
| 4/5 | 6,600 | 6,670 | 6,300 | 6,480 | -120 | -1.8 | 60,700 |
| 3/29 | 5,940 | 6,630 | 5,900 | 6,600 | +650 | +10.9 | 75,100 |
| 3/22 | 5,560 | 5,980 | 5,460 | 5,950 | +450 | +8.2 | 44,000 |
| 3/15 | 5,390 | 5,500 | 4,975 | 5,500 | +70 | +1.3 | 54,600 |
| 3/8 | 5,450 | 5,600 | 5,100 | 5,430 | +40 | +0.7 | 64,200 |
| 3/1 | 4,985 | 5,670 | 4,985 | 5,390 | +425 | +8.6 | 73,600 |
| 2/22 | 4,950 | 4,965 | 4,665 | 4,965 | +75 | +1.5 | 31,500 |
| 2/16 | 4,550 | 5,120 | 4,495 | 4,890 | +385 | +8.6 | 103,000 |
| 2/9 | 4,635 | 4,705 | 4,465 | 4,505 | -135 | -2.9 | 41,200 |
| 2/2 | 4,360 | 4,680 | 4,320 | 4,640 | +305 | +7.0 | 48,700 |
| 1/26 | 4,300 | 4,390 | 4,260 | 4,335 | +40 | +0.9 | 26,800 |
| 1/19 | 4,250 | 4,360 | 4,145 | 4,295 | +30 | +0.7 | 38,900 |
| 1/12 | 4,180 | 4,280 | 4,155 | 4,265 | +105 | +2.5 | 24,300 |
| 1/5 | 4,230 | 4,230 | 4,090 | 4,160 | -70 | -1.7 | 14,300 |
| 12/29 | 4,200 | 4,260 | 4,045 | 4,230 | +55 | +1.3 | 49,700 |
| 12/22 | 3,795 | 4,260 | 3,755 | 4,175 | +375 | +9.9 | 47,600 |
| 12/15 | 3,785 | 3,875 | 3,750 | 3,800 | +35 | +0.9 | 9,300 |
| 12/8 | 3,875 | 3,905 | 3,705 | 3,765 | -125 | -3.2 | 19,200 |
| 12/1 | 3,885 | 3,975 | 3,710 | 3,890 | +30 | +0.8 | 29,200 |
| 11/24 | 3,865 | 3,945 | 3,770 | 3,860 | -5 | -0.1 | 28,200 |
| 11/17 | 3,955 | 4,070 | 3,600 | 3,865 | +120 | +3.2 | 116,800 |
| 11/10 | 3,580 | 3,775 | 3,490 | 3,745 | +230 | +6.5 | 38,600 |
| 11/2 | 3,405 | 3,540 | 3,345 | 3,515 | +120 | +3.5 | 29,000 |
| 10/27 | 3,355 | 3,425 | 3,240 | 3,395 | 0 | 0.0 | 38,100 |
| 10/20 | 3,440 | 3,575 | 3,295 | 3,395 | -105 | -3.0 | 59,200 |
| 10/13 | 3,525 | 3,710 | 3,465 | 3,500 | -25 | -0.7 | 33,300 |
▶︎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