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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,355 | 2,594 | 2,233 | 2,389 | +2 | +0.1 | 615,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,443 | 2,629 | 2,244 | 2,387 | -33 | -1.4 | 464,200 |
| 24/09 | 2,450 | 2,485 | 2,155 | 2,420 | -35 | -1.4 | 750,300 |
| 24/08 | 2,930 | 2,960 | 2,175 | 2,455 | -495 | -16.8 | 957,400 |
| 24/07 | 2,995 | 3,120 | 2,810 | 2,950 | -15 | -0.5 | 509,800 |
| 24/06 | 2,880 | 3,010 | 2,850 | 2,965 | +85 | +3.0 | 417,600 |
| 24/05 | 3,140 | 3,170 | 2,580 | 2,880 | -270 | -8.6 | 1,067,000 |
| 24/04 | 3,350 | 3,360 | 2,980 | 3,150 | -190 | -5.7 | 726,000 |
| 24/03 | 3,230 | 3,535 | 3,175 | 3,340 | +100 | +3.1 | 795,800 |
| 24/02 | 3,445 | 3,495 | 3,140 | 3,240 | -265 | -7.6 | 907,000 |
| 24/01 | 3,020 | 3,575 | 3,010 | 3,505 | +510 | +17.0 | 906,800 |
| 23/12 | 2,935 | 3,050 | 2,830 | 2,995 | +60 | +2.0 | 648,200 |
| 23/11 | 2,595 | 3,095 | 2,505 | 2,935 | +345 | +13.3 | 1,418,600 |
| 23/10 | 2,710 | 2,765 | 2,472 | 2,590 | -70 | -2.6 | 842,600 |
| 23/09 | 2,560 | 2,825 | 2,540 | 2,660 | +110 | +4.3 | 670,600 |
| 23/08 | 2,610 | 2,740 | 2,407 | 2,550 | -50 | -1.9 | 894,600 |
| 23/07 | 2,695 | 2,750 | 2,407 | 2,600 | -90 | -3.4 | 860,000 |
| 23/06 | 2,180 | 2,750 | 2,167 | 2,690 | +510 | +23.4 | 902,600 |
| 23/05 | 2,105 | 2,322 | 2,082 | 2,180 | +83 | +4.0 | 1,018,000 |
| 23/04 | 2,012 | 2,157 | 1,885 | 2,097 | +92 | +4.6 | 710,000 |
| 23/03 | 1,997 | 2,117 | 1,892 | 2,005 | +5 | +0.3 | 670,600 |
| 23/02 | 1,797 | 2,037 | 1,752 | 2,000 | +203 | +11.3 | 572,400 |
| 23/01 | 1,725 | 1,807 | 1,690 | 1,797 | +72 | +4.2 | 400,000 |
| 22/12 | 1,762 | 1,780 | 1,665 | 1,725 | -37 | -2.1 | 456,800 |
| 22/11 | 1,499 | 1,805 | 1,494 | 1,762 | +268 | +17.9 | 836,800 |
| 22/10 | 1,457 | 1,520 | 1,437 | 1,494 | +36 | +2.5 | 416,000 |
| 22/09 | 1,525 | 1,567 | 1,458 | 1,458 | -67 | -4.4 | 477,800 |
| 22/08 | 1,502 | 1,540 | 1,442 | 1,525 | +33 | +2.2 | 468,200 |
| 22/07 | 1,451 | 1,510 | 1,400 | 1,492 | +33 | +2.3 | 311,200 |
| 22/06 | 1,495 | 1,552 | 1,408 | 1,459 | -27 | -1.8 | 466,600 |
| 22/05 | 1,540 | 1,580 | 1,438 | 1,486 | -86 | -5.5 | 518,800 |
▶︎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
