！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) | 4,135 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,110 | 6,160 | 6,050 | 6,080 | -20 | -0.3 | 45,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 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 |
| 3/11 | 6,750 | 6,750 | 6,480 | 6,540 | -270 | -4.0 | 27,900 |
| 3/8 | 6,560 | 6,820 | 6,560 | 6,810 | +210 | +3.2 | 20,000 |
| 3/7 | 6,720 | 6,730 | 6,560 | 6,600 | -30 | -0.5 | 18,100 |
| 3/6 | 6,510 | 6,650 | 6,470 | 6,630 | +100 | +1.5 | 17,800 |
| 3/5 | 6,370 | 6,530 | 6,350 | 6,530 | +140 | +2.2 | 26,100 |
| 3/4 | 6,490 | 6,500 | 6,380 | 6,390 | -40 | -0.6 | 22,400 |
| 3/1 | 6,460 | 6,490 | 6,390 | 6,430 | -50 | -0.8 | 23,400 |
| 2/29 | 6,530 | 6,570 | 6,450 | 6,480 | -20 | -0.3 | 17,200 |
| 2/28 | 6,430 | 6,510 | 6,430 | 6,500 | +70 | +1.1 | 12,400 |
| 2/27 | 6,420 | 6,490 | 6,410 | 6,430 | +20 | +0.3 | 16,200 |
| 2/26 | 6,410 | 6,500 | 6,400 | 6,410 | +10 | +0.2 | 15,400 |
| 2/22 | 6,460 | 6,460 | 6,380 | 6,400 | -10 | -0.2 | 12,200 |
| 2/21 | 6,470 | 6,470 | 6,360 | 6,410 | -30 | -0.5 | 17,200 |
| 2/20 | 6,480 | 6,520 | 6,430 | 6,440 | -40 | -0.6 | 14,800 |
| 2/19 | 6,430 | 6,480 | 6,380 | 6,480 | +90 | +1.4 | 15,300 |
| 2/16 | 6,320 | 6,480 | 6,300 | 6,390 | +110 | +1.8 | 33,200 |
| 2/15 | 6,430 | 6,490 | 6,280 | 6,280 | -150 | -2.3 | 42,600 |
| 2/14 | 6,570 | 6,570 | 6,380 | 6,430 | -140 | -2.1 | 38,500 |
| 2/13 | 6,500 | 6,570 | 6,330 | 6,570 | -330 | -4.8 | 98,400 |
| 2/9 | 6,990 | 6,990 | 6,860 | 6,900 | -70 | -1.0 | 29,500 |
| 2/8 | 6,840 | 6,980 | 6,820 | 6,970 | +160 | +2.4 | 17,900 |
| 2/7 | 6,770 | 6,870 | 6,770 | 6,810 | +40 | +0.6 | 7,100 |
| 2/6 | 6,810 | 6,840 | 6,770 | 6,770 | -40 | -0.6 | 6,500 |
| 2/5 | 6,870 | 6,910 | 6,720 | 6,810 | -40 | -0.6 | 22,700 |
| 2/2 | 6,840 | 6,910 | 6,750 | 6,850 | +10 | +0.2 | 17,200 |
| 2/1 | 6,890 | 6,960 | 6,840 | 6,840 | -170 | -2.4 | 19,200 |
| 1/31 | 6,910 | 7,010 | 6,910 | 7,010 | +70 | +1.0 | 11,100 |
| 1/30 | 7,040 | 7,040 | 6,920 | 6,940 | -40 | -0.6 | 42,800 |
▶︎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