！決算発表予定日 2024/05/14
6358東証P貸借
業種 機械
酒井重工業 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 |
|---|---|
| 7,150 (24/01/22) | 4,015 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,150 (24/01/22) | 5,960 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 6,210 | 6,310 | 6,180 | 6,310 | +100 | +1.6 | 14,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 6,190 | 6,280 | 6,170 | 6,210 | +50 | +0.8 | 10,000 |
| 4/22 | 6,090 | 6,180 | 6,020 | 6,160 | +70 | +1.2 | 14,300 |
| 4/19 | 6,240 | 6,240 | 5,960 | 6,090 | -160 | -2.6 | 21,400 |
| 4/18 | 6,120 | 6,270 | 6,120 | 6,250 | +60 | +1.0 | 9,400 |
| 4/17 | 6,360 | 6,370 | 6,080 | 6,190 | -80 | -1.3 | 20,200 |
| 4/16 | 6,450 | 6,450 | 6,210 | 6,270 | -180 | -2.8 | 26,700 |
| 4/15 | 6,480 | 6,510 | 6,430 | 6,450 | -50 | -0.8 | 12,900 |
| 4/12 | 6,530 | 6,580 | 6,500 | 6,500 | -40 | -0.6 | 12,500 |
| 4/11 | 6,530 | 6,590 | 6,480 | 6,540 | -40 | -0.6 | 17,400 |
| 4/10 | 6,520 | 6,590 | 6,460 | 6,580 | +90 | +1.4 | 11,900 |
| 4/9 | 6,440 | 6,510 | 6,440 | 6,490 | +50 | +0.8 | 11,000 |
| 4/8 | 6,450 | 6,460 | 6,360 | 6,440 | -50 | -0.8 | 20,400 |
| 4/5 | 6,500 | 6,550 | 6,440 | 6,490 | -110 | -1.7 | 16,400 |
| 4/4 | 6,590 | 6,620 | 6,550 | 6,600 | +50 | +0.8 | 9,500 |
| 4/3 | 6,430 | 6,570 | 6,420 | 6,550 | +30 | +0.5 | 15,800 |
| 4/2 | 6,540 | 6,580 | 6,490 | 6,520 | +10 | +0.2 | 16,200 |
| 4/1 | 6,700 | 6,720 | 6,430 | 6,510 | -170 | -2.5 | 31,300 |
| 3/29 | 6,780 | 6,810 | 6,670 | 6,680 | -40 | -0.6 | 15,300 |
| 3/28 | 6,860 | 6,970 | 6,720 | 6,720 | -250 | -3.6 | 18,800 |
| 3/27 | 6,920 | 7,070 | 6,900 | 6,970 | +100 | +1.5 | 33,100 |
| 3/26 | 6,800 | 6,920 | 6,800 | 6,870 | +20 | +0.3 | 11,400 |
| 3/25 | 6,820 | 6,910 | 6,800 | 6,850 | +30 | +0.4 | 15,700 |
| 3/22 | 6,860 | 6,920 | 6,790 | 6,820 | -90 | -1.3 | 16,700 |
| 3/21 | 6,990 | 6,990 | 6,890 | 6,910 | +10 | +0.1 | 12,400 |
| 3/19 | 6,870 | 6,910 | 6,830 | 6,900 | +10 | +0.2 | 12,700 |
| 3/18 | 6,750 | 6,890 | 6,740 | 6,890 | +100 | +1.5 | 33,000 |
| 3/15 | 6,570 | 6,800 | 6,570 | 6,790 | +160 | +2.4 | 24,000 |
| 3/14 | 6,510 | 6,630 | 6,420 | 6,630 | +180 | +2.8 | 16,900 |
| 3/13 | 6,550 | 6,600 | 6,390 | 6,450 | -100 | -1.5 | 17,400 |
| 3/12 | 6,460 | 6,560 | 6,400 | 6,550 | +10 | +0.2 | 14,800 |
▶︎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