！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,700 | 6,720 | 5,960 | 6,080 | -600 | -9.0 | 393,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 6,460 | 7,070 | 6,350 | 6,680 | +200 | +3.1 | 397,900 |
| 24/02 | 6,890 | 6,990 | 6,280 | 6,480 | -530 | -7.6 | 453,500 |
| 24/01 | 6,040 | 7,150 | 6,020 | 7,010 | +1,020 | +17.0 | 453,400 |
| 23/12 | 5,870 | 6,100 | 5,660 | 5,990 | +120 | +2.0 | 324,100 |
| 23/11 | 5,190 | 6,190 | 5,010 | 5,870 | +690 | +13.3 | 709,300 |
| 23/10 | 5,420 | 5,530 | 4,945 | 5,180 | -140 | -2.6 | 421,300 |
| 23/09 | 5,120 | 5,650 | 5,080 | 5,320 | +220 | +4.3 | 335,300 |
| 23/08 | 5,220 | 5,480 | 4,815 | 5,100 | -100 | -1.9 | 447,300 |
| 23/07 | 5,390 | 5,500 | 4,815 | 5,200 | -180 | -3.4 | 430,000 |
| 23/06 | 4,360 | 5,500 | 4,335 | 5,380 | +1,020 | +23.4 | 451,300 |
| 23/05 | 4,210 | 4,645 | 4,165 | 4,360 | +165 | +3.9 | 509,000 |
| 23/04 | 4,025 | 4,315 | 3,770 | 4,195 | +185 | +4.6 | 355,000 |
| 23/03 | 3,995 | 4,235 | 3,785 | 4,010 | +10 | +0.3 | 335,300 |
| 23/02 | 3,595 | 4,075 | 3,505 | 4,000 | +405 | +11.3 | 286,200 |
| 23/01 | 3,450 | 3,615 | 3,380 | 3,595 | +145 | +4.2 | 200,000 |
| 22/12 | 3,525 | 3,560 | 3,330 | 3,450 | -75 | -2.1 | 228,400 |
| 22/11 | 2,998 | 3,610 | 2,989 | 3,525 | +536 | +17.9 | 418,400 |
| 22/10 | 2,915 | 3,040 | 2,875 | 2,989 | +73 | +2.5 | 208,000 |
| 22/09 | 3,050 | 3,135 | 2,916 | 2,916 | -134 | -4.4 | 238,900 |
| 22/08 | 3,005 | 3,080 | 2,885 | 3,050 | +65 | +2.2 | 234,100 |
| 22/07 | 2,903 | 3,020 | 2,801 | 2,985 | +67 | +2.3 | 155,600 |
| 22/06 | 2,990 | 3,105 | 2,816 | 2,918 | -55 | -1.9 | 233,300 |
| 22/05 | 3,080 | 3,160 | 2,877 | 2,973 | -172 | -5.5 | 259,400 |
| 22/04 | 3,175 | 3,305 | 3,020 | 3,145 | -55 | -1.7 | 305,600 |
| 22/03 | 3,200 | 3,375 | 2,875 | 3,200 | +50 | +1.6 | 357,000 |
| 22/02 | 2,735 | 3,185 | 2,662 | 3,150 | +434 | +16.0 | 392,400 |
| 22/01 | 2,779 | 2,830 | 2,580 | 2,716 | -63 | -2.3 | 339,300 |
| 21/12 | 2,753 | 2,860 | 2,650 | 2,779 | +26 | +0.9 | 280,700 |
| 21/11 | 2,550 | 3,100 | 2,492 | 2,753 | +243 | +9.7 | 483,300 |
| 21/10 | 2,642 | 2,642 | 2,467 | 2,510 | -132 | -5.0 | 260,900 |
▶︎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