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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,411 | 1,575 | 1,357 | 1,570 | +155 | +11.0 | 425,400 |
| 19/09 | 1,409 | 1,451 | 1,298 | 1,415 | +1 | +0.1 | 597,400 |
| 19/08 | 1,460 | 1,490 | 1,302 | 1,414 | -61 | -4.1 | 699,000 |
| 19/07 | 1,298 | 1,493 | 1,298 | 1,475 | +199 | +15.6 | 506,800 |
| 19/06 | 1,285 | 1,396 | 1,201 | 1,276 | -25 | -1.9 | 489,600 |
| 19/05 | 1,562 | 1,562 | 1,230 | 1,301 | -281 | -17.8 | 968,200 |
| 19/04 | 1,366 | 1,587 | 1,366 | 1,582 | +219 | +16.1 | 1,315,400 |
| 19/03 | 1,186 | 1,371 | 1,143 | 1,363 | +178 | +15.0 | 1,481,000 |
| 19/02 | 1,170 | 1,225 | 1,144 | 1,185 | +14 | +1.2 | 903,600 |
| 19/01 | 1,100 | 1,199 | 1,065 | 1,171 | +25 | +2.2 | 772,600 |
| 18/12 | 1,372 | 1,389 | 1,009 | 1,146 | -201 | -14.9 | 951,200 |
| 18/11 | 1,650 | 1,790 | 1,310 | 1,347 | -315 | -19.0 | 897,800 |
| 18/10 | 1,860 | 1,955 | 1,510 | 1,662 | -210 | -11.2 | 632,000 |
| 18/09 | 1,610 | 1,900 | 1,532 | 1,872 | +272 | +17.0 | 590,800 |
| 18/08 | 1,870 | 1,882 | 1,550 | 1,600 | -275 | -14.7 | 743,200 |
| 18/07 | 1,757 | 1,907 | 1,650 | 1,875 | +98 | +5.5 | 815,400 |
| 18/06 | 2,000 | 2,192 | 1,712 | 1,777 | -253 | -12.5 | 1,441,800 |
| 18/05 | 2,320 | 2,385 | 2,000 | 2,030 | -302 | -13.0 | 1,307,000 |
| 18/04 | 2,337 | 2,505 | 2,252 | 2,332 | -5 | -0.2 | 1,010,000 |
| 18/03 | 2,665 | 3,150 | 2,295 | 2,337 | -318 | -12.0 | 4,045,200 |
| 18/02 | 2,312 | 2,665 | 1,920 | 2,655 | +308 | +13.1 | 1,395,800 |
| 18/01 | 2,220 | 2,377 | 2,027 | 2,347 | +127 | +5.7 | 601,200 |
| 17/12 | 2,152 | 2,322 | 2,085 | 2,220 | +68 | +3.2 | 582,400 |
| 17/11 | 1,840 | 2,250 | 1,827 | 2,152 | +317 | +17.3 | 1,065,600 |
| 17/10 | 1,717 | 1,840 | 1,632 | 1,835 | +118 | +6.9 | 581,400 |
| 17/09 | 1,780 | 1,810 | 1,660 | 1,717 | -63 | -3.5 | 371,600 |
| 17/08 | 1,710 | 1,815 | 1,660 | 1,780 | +75 | +4.4 | 467,600 |
| 17/07 | 1,570 | 1,765 | 1,565 | 1,705 | +125 | +7.9 | 424,600 |
| 17/06 | 1,685 | 1,700 | 1,550 | 1,580 | -105 | -6.2 | 381,200 |
| 17/05 | 1,545 | 1,745 | 1,500 | 1,685 | +155 | +10.1 | 672,200 |
▶︎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
