！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) | 4,185 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,230 | 6,260 | 6,170 | 6,260 | +70 | +1.1 | 6,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 6,930 | 7,120 | 6,910 | 6,980 | +80 | +1.2 | 28,900 |
| 1/26 | 6,930 | 6,980 | 6,880 | 6,900 | -70 | -1.0 | 15,700 |
| 1/25 | 6,820 | 6,970 | 6,820 | 6,970 | +110 | +1.6 | 11,600 |
| 1/24 | 6,880 | 6,970 | 6,860 | 6,860 | -120 | -1.7 | 18,000 |
| 1/23 | 7,060 | 7,070 | 6,960 | 6,980 | -70 | -1.0 | 17,400 |
| 1/22 | 7,100 | 7,150 | 7,010 | 7,050 | +30 | +0.4 | 9,900 |
| 1/19 | 6,970 | 7,050 | 6,950 | 7,020 | +100 | +1.5 | 25,000 |
| 1/18 | 6,770 | 6,920 | 6,770 | 6,920 | +150 | +2.2 | 14,400 |
| 1/17 | 6,790 | 6,920 | 6,760 | 6,770 | -20 | -0.3 | 12,400 |
| 1/16 | 6,900 | 6,920 | 6,700 | 6,790 | -130 | -1.9 | 24,900 |
| 1/15 | 6,780 | 6,950 | 6,760 | 6,920 | +220 | +3.3 | 38,900 |
| 1/12 | 6,550 | 6,700 | 6,500 | 6,700 | +220 | +3.4 | 28,700 |
| 1/11 | 6,500 | 6,570 | 6,480 | 6,480 | -10 | -0.2 | 12,100 |
| 1/10 | 6,590 | 6,590 | 6,460 | 6,490 | 0 | 0.0 | 20,400 |
| 1/9 | 6,550 | 6,550 | 6,360 | 6,490 | +30 | +0.5 | 24,500 |
| 1/5 | 6,480 | 6,590 | 6,430 | 6,460 | +50 | +0.8 | 33,200 |
| 1/4 | 6,040 | 6,420 | 6,020 | 6,410 | +420 | +7.0 | 63,500 |
| 12/29 | 5,950 | 5,990 | 5,910 | 5,990 | +40 | +0.7 | 8,100 |
| 12/28 | 5,980 | 6,040 | 5,930 | 5,950 | -50 | -0.8 | 10,000 |
| 12/27 | 5,920 | 6,000 | 5,900 | 6,000 | +80 | +1.4 | 10,700 |
| 12/26 | 5,890 | 5,920 | 5,830 | 5,920 | +120 | +2.1 | 12,900 |
| 12/25 | 5,910 | 5,910 | 5,800 | 5,800 | -20 | -0.3 | 11,500 |
| 12/22 | 5,770 | 5,820 | 5,750 | 5,820 | +50 | +0.9 | 10,300 |
| 12/21 | 5,770 | 5,780 | 5,730 | 5,770 | -30 | -0.5 | 12,100 |
| 12/20 | 5,760 | 5,820 | 5,730 | 5,800 | +100 | +1.8 | 15,300 |
| 12/19 | 5,710 | 5,760 | 5,660 | 5,700 | -10 | -0.2 | 10,200 |
| 12/18 | 5,740 | 5,740 | 5,660 | 5,710 | -80 | -1.4 | 18,400 |
▶︎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