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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,505 | 1,505 | 1,280 | 1,410 | -90 | -6.0 | 490,200 |
| 14/09 | 1,520 | 1,625 | 1,495 | 1,500 | -20 | -1.3 | 620,200 |
| 14/08 | 1,635 | 1,665 | 1,475 | 1,520 | -135 | -8.2 | 659,200 |
| 14/07 | 1,695 | 1,745 | 1,630 | 1,655 | -50 | -2.9 | 764,400 |
| 14/06 | 1,555 | 1,785 | 1,545 | 1,705 | +160 | +10.4 | 1,263,800 |
| 14/05 | 1,785 | 1,885 | 1,445 | 1,545 | -265 | -14.6 | 1,234,200 |
| 14/04 | 1,780 | 1,900 | 1,615 | 1,810 | +30 | +1.7 | 1,217,600 |
| 14/03 | 1,865 | 1,935 | 1,595 | 1,780 | -110 | -5.8 | 890,400 |
| 14/02 | 1,800 | 2,005 | 1,545 | 1,890 | +50 | +2.7 | 1,872,800 |
| 14/01 | 2,045 | 2,050 | 1,810 | 1,840 | -190 | -9.4 | 1,294,600 |
| 13/12 | 1,945 | 2,035 | 1,800 | 2,030 | +90 | +4.6 | 1,958,200 |
| 13/11 | 2,020 | 2,240 | 1,920 | 1,940 | -80 | -4.0 | 4,153,200 |
| 13/10 | 1,980 | 2,135 | 1,800 | 2,020 | +15 | +0.8 | 2,412,000 |
| 13/09 | 1,565 | 2,120 | 1,550 | 2,005 | +465 | +30.2 | 5,750,000 |
| 13/08 | 1,350 | 1,645 | 1,290 | 1,540 | +210 | +15.8 | 3,444,400 |
| 13/07 | 1,255 | 1,535 | 1,220 | 1,330 | +100 | +8.1 | 1,213,400 |
| 13/06 | 1,325 | 1,445 | 1,130 | 1,230 | -175 | -12.5 | 1,026,400 |
| 13/05 | 1,525 | 1,700 | 1,325 | 1,405 | -120 | -7.9 | 3,059,000 |
| 13/04 | 1,425 | 1,565 | 1,290 | 1,525 | +95 | +6.6 | 1,998,800 |
| 13/03 | 1,415 | 1,645 | 1,375 | 1,430 | +45 | +3.3 | 2,267,400 |
| 13/02 | 1,535 | 1,540 | 1,320 | 1,385 | -140 | -9.2 | 1,618,600 |
| 13/01 | 1,520 | 1,675 | 1,410 | 1,525 | +45 | +3.0 | 4,270,000 |
| 12/12 | 1,290 | 1,535 | 1,285 | 1,480 | +210 | +16.5 | 5,684,400 |
| 12/11 | 1,095 | 1,290 | 1,080 | 1,270 | +175 | +16.0 | 4,098,200 |
| 12/10 | 1,145 | 1,185 | 910 | 1,095 | -65 | -5.6 | 3,193,200 |
| 12/09 | 1,280 | 1,325 | 1,150 | 1,160 | -135 | -10.4 | 1,518,200 |
| 12/08 | 1,300 | 1,465 | 1,220 | 1,295 | -10 | -0.8 | 5,797,400 |
| 12/07 | 1,425 | 1,620 | 1,180 | 1,305 | -110 | -7.8 | 12,201,800 |
| 12/06 | 1,295 | 1,465 | 1,155 | 1,415 | +110 | +8.4 | 13,105,200 |
| 12/05 | 1,730 | 1,815 | 1,220 | 1,305 | -430 | -24.8 | 29,687,600 |
▶︎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
