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 | 2,385 | -2 | -0.1 | 689,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,360 | 1,460 | 1,290 | 1,360 | 0 | 0.0 | 297,600 |
| 07/03 | 1,410 | 1,410 | 1,290 | 1,360 | -55 | -3.9 | 308,200 |
| 07/02 | 1,380 | 1,510 | 1,325 | 1,415 | +20 | +1.4 | 591,000 |
| 07/01 | 1,320 | 1,425 | 1,280 | 1,395 | +80 | +6.1 | 500,600 |
| 06/12 | 1,200 | 1,375 | 1,140 | 1,315 | +100 | +8.2 | 1,286,800 |
| 06/11 | 1,300 | 1,325 | 1,090 | 1,215 | -90 | -6.9 | 341,000 |
| 06/10 | 1,345 | 1,385 | 1,255 | 1,305 | -30 | -2.3 | 280,400 |
| 06/09 | 1,395 | 1,435 | 1,295 | 1,335 | -35 | -2.6 | 211,000 |
| 06/08 | 1,295 | 1,445 | 1,280 | 1,370 | +80 | +6.2 | 376,000 |
| 06/07 | 1,520 | 1,525 | 1,240 | 1,290 | -210 | -14.0 | 348,200 |
| 06/06 | 1,535 | 1,580 | 1,225 | 1,500 | -20 | -1.3 | 763,200 |
| 06/05 | 1,805 | 1,870 | 1,445 | 1,520 | -290 | -16.0 | 889,000 |
| 06/04 | 1,940 | 1,995 | 1,780 | 1,810 | -90 | -4.7 | 314,200 |
| 06/03 | 1,835 | 1,945 | 1,750 | 1,900 | +25 | +1.3 | 494,800 |
| 06/02 | 2,125 | 2,205 | 1,535 | 1,875 | -285 | -13.2 | 1,110,600 |
| 06/01 | 2,120 | 2,310 | 1,870 | 2,160 | +90 | +4.4 | 968,600 |
| 05/12 | 1,865 | 2,220 | 1,845 | 2,070 | +210 | +11.3 | 1,925,000 |
| 05/11 | 1,840 | 1,920 | 1,775 | 1,860 | +40 | +2.2 | 812,400 |
| 05/10 | 1,845 | 1,845 | 1,685 | 1,820 | -35 | -1.9 | 565,000 |
| 05/09 | 1,880 | 1,925 | 1,730 | 1,855 | -25 | -1.3 | 1,668,200 |
| 05/08 | 1,525 | 1,940 | 1,365 | 1,880 | +360 | +23.7 | 3,007,800 |
| 05/07 | 1,470 | 1,575 | 1,455 | 1,520 | +60 | +4.1 | 275,000 |
| 05/06 | 1,400 | 1,550 | 1,375 | 1,460 | +75 | +5.4 | 308,000 |
| 05/05 | 1,440 | 1,575 | 1,325 | 1,385 | -70 | -4.8 | 425,600 |
| 05/04 | 1,610 | 1,635 | 1,400 | 1,455 | -145 | -9.1 | 641,200 |
| 05/03 | 1,480 | 2,000 | 1,450 | 1,600 | +125 | +8.5 | 9,978,000 |
| 05/02 | 1,405 | 1,515 | 1,365 | 1,475 | +70 | +5.0 | 661,000 |
| 05/01 | 1,260 | 1,490 | 1,260 | 1,405 | +155 | +12.4 | 1,104,600 |
| 04/12 | 1,275 | 1,305 | 1,160 | 1,250 | -15 | -1.2 | 348,200 |
| 04/11 | 1,230 | 1,400 | 1,230 | 1,265 | +35 | +2.9 | 252,200 |
▶︎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
