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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,730 | 1,730 | 1,395 | 1,530 | -175 | -10.3 | 608,800 |
| 17/03 | 1,670 | 1,790 | 1,650 | 1,705 | +35 | +2.1 | 789,600 |
| 17/02 | 1,655 | 1,740 | 1,610 | 1,670 | -15 | -0.9 | 799,000 |
| 17/01 | 1,665 | 1,845 | 1,595 | 1,685 | +50 | +3.1 | 1,560,400 |
| 16/12 | 1,400 | 1,760 | 1,375 | 1,635 | +250 | +18.1 | 2,369,400 |
| 16/11 | 1,060 | 1,400 | 995 | 1,385 | +315 | +29.4 | 907,200 |
| 16/10 | 950 | 1,090 | 915 | 1,070 | +120 | +12.6 | 384,600 |
| 16/09 | 935 | 955 | 915 | 950 | +10 | +1.1 | 186,800 |
| 16/08 | 915 | 955 | 875 | 940 | +25 | +2.7 | 295,400 |
| 16/07 | 830 | 925 | 795 | 915 | +80 | +9.6 | 232,200 |
| 16/06 | 910 | 925 | 790 | 835 | -80 | -8.7 | 260,000 |
| 16/05 | 905 | 945 | 885 | 915 | -10 | -1.1 | 226,800 |
| 16/04 | 915 | 980 | 845 | 925 | +10 | +1.1 | 376,200 |
| 16/03 | 875 | 965 | 865 | 915 | +45 | +5.2 | 245,400 |
| 16/02 | 1,005 | 1,020 | 825 | 870 | -115 | -11.7 | 295,400 |
| 16/01 | 1,090 | 1,105 | 925 | 985 | -115 | -10.5 | 266,200 |
| 15/12 | 1,195 | 1,210 | 1,020 | 1,100 | -100 | -8.3 | 479,800 |
| 15/11 | 1,190 | 1,275 | 1,160 | 1,200 | +5 | +0.4 | 318,000 |
| 15/10 | 1,160 | 1,215 | 1,125 | 1,195 | +55 | +4.8 | 211,200 |
| 15/09 | 1,240 | 1,240 | 1,110 | 1,140 | -100 | -8.1 | 281,400 |
| 15/08 | 1,220 | 1,410 | 1,075 | 1,240 | +20 | +1.6 | 712,600 |
| 15/07 | 1,325 | 1,340 | 1,185 | 1,220 | -100 | -7.6 | 592,800 |
| 15/06 | 1,400 | 1,425 | 1,315 | 1,320 | -80 | -5.7 | 474,200 |
| 15/05 | 1,455 | 1,495 | 1,375 | 1,400 | -65 | -4.4 | 375,600 |
| 15/04 | 1,360 | 1,510 | 1,345 | 1,465 | +105 | +7.7 | 870,800 |
| 15/03 | 1,480 | 1,510 | 1,360 | 1,360 | -125 | -8.4 | 606,800 |
| 15/02 | 1,525 | 1,555 | 1,465 | 1,485 | -65 | -4.2 | 356,000 |
| 15/01 | 1,540 | 1,610 | 1,455 | 1,550 | +15 | +1.0 | 385,600 |
| 14/12 | 1,550 | 1,625 | 1,475 | 1,535 | 0 | 0.0 | 777,800 |
| 14/11 | 1,455 | 1,555 | 1,395 | 1,535 | +125 | +8.9 | 641,400 |
▶︎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
