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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,575 (24/01/22) | 2,155 (24/09/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,575 (24/01/22) | 2,155 (24/09/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,390 | 2,411 | 2,379 | 2,389 | -1 | +0.0 | 11,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,265 | 3,290 | 3,250 | 3,250 | -20 | -0.6 | 25,000 |
| 4/11 | 3,265 | 3,295 | 3,240 | 3,270 | -20 | -0.6 | 34,800 |
| 4/10 | 3,260 | 3,295 | 3,230 | 3,290 | +45 | +1.4 | 23,800 |
| 4/9 | 3,220 | 3,255 | 3,220 | 3,245 | +25 | +0.8 | 22,000 |
| 4/8 | 3,225 | 3,230 | 3,180 | 3,220 | -25 | -0.8 | 40,800 |
| 4/5 | 3,250 | 3,275 | 3,220 | 3,245 | -55 | -1.7 | 32,800 |
| 4/4 | 3,295 | 3,310 | 3,275 | 3,300 | +25 | +0.8 | 19,000 |
| 4/3 | 3,215 | 3,285 | 3,210 | 3,275 | +15 | +0.5 | 31,600 |
| 4/2 | 3,270 | 3,290 | 3,245 | 3,260 | +5 | +0.2 | 32,400 |
| 4/1 | 3,350 | 3,360 | 3,215 | 3,255 | -85 | -2.5 | 62,600 |
| 3/29 | 3,390 | 3,405 | 3,335 | 3,340 | -20 | -0.6 | 30,600 |
| 3/28 | 3,430 | 3,485 | 3,360 | 3,360 | -125 | -3.6 | 37,600 |
| 3/27 | 3,460 | 3,535 | 3,450 | 3,485 | +50 | +1.5 | 66,200 |
| 3/26 | 3,400 | 3,460 | 3,400 | 3,435 | +10 | +0.3 | 22,800 |
| 3/25 | 3,410 | 3,455 | 3,400 | 3,425 | +15 | +0.4 | 31,400 |
| 3/22 | 3,430 | 3,460 | 3,395 | 3,410 | -45 | -1.3 | 33,400 |
| 3/21 | 3,495 | 3,495 | 3,445 | 3,455 | +5 | +0.1 | 24,800 |
| 3/19 | 3,435 | 3,455 | 3,415 | 3,450 | +5 | +0.2 | 25,400 |
| 3/18 | 3,375 | 3,445 | 3,370 | 3,445 | +50 | +1.5 | 66,000 |
| 3/15 | 3,285 | 3,400 | 3,285 | 3,395 | +80 | +2.4 | 48,000 |
| 3/14 | 3,255 | 3,315 | 3,210 | 3,315 | +90 | +2.8 | 33,800 |
| 3/13 | 3,275 | 3,300 | 3,195 | 3,225 | -50 | -1.5 | 34,800 |
| 3/12 | 3,230 | 3,280 | 3,200 | 3,275 | +5 | +0.2 | 29,600 |
| 3/11 | 3,375 | 3,375 | 3,240 | 3,270 | -135 | -4.0 | 55,800 |
| 3/8 | 3,280 | 3,410 | 3,280 | 3,405 | +105 | +3.2 | 40,000 |
| 3/7 | 3,360 | 3,365 | 3,280 | 3,300 | -15 | -0.5 | 36,200 |
| 3/6 | 3,255 | 3,325 | 3,235 | 3,315 | +50 | +1.5 | 35,600 |
| 3/5 | 3,185 | 3,265 | 3,175 | 3,265 | +70 | +2.2 | 52,200 |
| 3/4 | 3,245 | 3,250 | 3,190 | 3,195 | -20 | -0.6 | 44,800 |
| 3/1 | 3,230 | 3,245 | 3,195 | 3,215 | -25 | -0.8 | 46,800 |
▶︎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
