！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) | 2,405 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,520 (24/04/15) | 4,090 (24/01/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,230 | 7,520 | 4,090 | 7,010 | +2,780 | +65.7 | 1,047,800 |
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 | 2,067 | 4,480 | 2,018 | 4,230 | +2,154 | +103.8 | 2,910,700 |
| 2022 | 2,098 | 2,310 | 1,810 | 2,076 | -13 | -0.6 | 879,300 |
| 2021 | 2,339 | 3,980 | 2,010 | 2,089 | -300 | -12.6 | 7,033,000 |
| 2020 | 2,415 | 3,220 | 1,780 | 2,389 | -31 | -1.3 | 297,300 |
| 2019 | 2,051 | 2,558 | 2,050 | 2,420 | +355 | +17.2 | 231,600 |
| 2018 | 2,941 | 3,070 | 1,998 | 2,065 | -835 | -28.8 | 260,500 |
| 2017 | 2,960 | 3,220 | 2,650 | 2,900 | -40 | -1.4 | 419,300 |
| 2016 | 3,410 | 3,410 | 2,150 | 2,940 | -470 | -13.8 | 383,400 |
| 2015 | 3,450 | 4,500 | 2,910 | 3,410 | -100 | -2.9 | 527,000 |
| 2014 | 2,130 | 3,650 | 2,010 | 3,510 | +1,400 | +66.4 | 543,500 |
| 2013 | 1,890 | 2,640 | 1,870 | 2,110 | +250 | +13.4 | 499,800 |
| 2012 | 2,030 | 2,320 | 1,630 | 1,860 | -170 | -8.4 | 303,400 |
| 2011 | 2,280 | 2,590 | 1,460 | 2,030 | -230 | -10.2 | 549,000 |
| 2010 | 2,600 | 3,000 | 2,020 | 2,260 | -380 | -14.4 | 448,900 |
| 2009 | 2,550 | 3,480 | 1,980 | 2,640 | +190 | +7.8 | 1,234,200 |
| 2008 | 8,300 | 8,300 | 1,700 | 2,450 | -5,750 | -70.1 | 1,108,300 |
| 2007 | 5,230 | 11,190 | 5,000 | 8,200 | +3,040 | +58.9 | 1,499,800 |
| 2006 | 5,050 | 5,640 | 3,530 | 5,160 | +190 | +3.8 | 723,100 |
| 2005 | 2,490 | 5,170 | 2,460 | 4,970 | +2,480 | +99.6 | 1,235,600 |
| 2004 | 1,330 | 3,100 | 1,330 | 2,490 | +1,170 | +88.6 | 982,700 |
| 2003 | 990 | 1,760 | 940 | 1,320 | +340 | +34.7 | 344,200 |
| 2002 | 1,210 | 1,930 | 810 | 980 | -210 | -17.7 | 462,300 |
| 2001 | 1,540 | 2,180 | 1,100 | 1,190 | -350 | -22.7 | 590,100 |
| 2000 | 1,470 | 2,000 | 1,250 | 1,540 | +70 | +4.8 | 727,300 |
| 1999 | 1,700 | 2,540 | 1,360 | 1,470 | -230 | -13.5 | 312,700 |
| 1998 | 1,690 | 2,750 | 1,440 | 1,700 | 0 | 0.0 | 237,800 |
| 1997 | 4,700 | 4,700 | 1,250 | 1,700 | -2,980 | -63.7 | 520,500 |
| 1996 | 5,580 | 6,680 | 4,460 | 4,680 | -800 | -14.6 | 1,108,300 |
| 1995 | 5,290 | 5,810 | 3,510 | 5,480 | +130 | +2.4 | 990,000 |
| 1994 | 3,590 | 6,700 | 3,550 | 5,350 | +1,670 | +45.4 | 717,300 |
▶︎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