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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,200 | 1,435 | 1,195 | 1,230 | +35 | +2.9 | 683,200 |
| 04/09 | 1,275 | 1,350 | 1,180 | 1,195 | -60 | -4.8 | 204,800 |
| 04/08 | 1,255 | 1,265 | 1,100 | 1,255 | +25 | +2.0 | 143,400 |
| 04/07 | 1,355 | 1,365 | 1,215 | 1,230 | -125 | -9.2 | 203,800 |
| 04/06 | 1,405 | 1,435 | 1,265 | 1,355 | -55 | -3.9 | 247,400 |
| 04/05 | 1,475 | 1,475 | 1,185 | 1,410 | -60 | -4.1 | 384,200 |
| 04/04 | 1,625 | 1,715 | 1,455 | 1,470 | -130 | -8.1 | 950,600 |
| 04/03 | 1,220 | 1,650 | 1,200 | 1,600 | +380 | +31.2 | 1,155,600 |
| 04/02 | 1,090 | 1,255 | 1,075 | 1,220 | +135 | +12.4 | 360,800 |
| 04/01 | 1,020 | 1,160 | 1,005 | 1,085 | +75 | +7.4 | 262,000 |
| 03/12 | 875 | 1,025 | 875 | 1,010 | +55 | +5.8 | 330,800 |
| 03/11 | 1,050 | 1,105 | 805 | 955 | -105 | -9.9 | 226,600 |
| 03/10 | 1,175 | 1,235 | 1,010 | 1,060 | -115 | -9.8 | 270,200 |
| 03/09 | 1,295 | 1,310 | 1,160 | 1,175 | -105 | -8.2 | 228,600 |
| 03/08 | 1,200 | 1,390 | 1,110 | 1,280 | +40 | +3.2 | 520,800 |
| 03/07 | 1,335 | 1,335 | 1,065 | 1,240 | -105 | -7.8 | 504,800 |
| 03/06 | 1,225 | 1,475 | 1,125 | 1,345 | +180 | +15.5 | 2,084,200 |
| 03/05 | 890 | 1,215 | 865 | 1,165 | +275 | +30.9 | 1,578,400 |
| 03/04 | 720 | 1,050 | 695 | 890 | +155 | +21.1 | 764,600 |
| 03/03 | 705 | 845 | 650 | 735 | +30 | +4.3 | 194,800 |
| 03/02 | 630 | 775 | 630 | 705 | +80 | +12.8 | 210,400 |
| 03/01 | 630 | 695 | 575 | 625 | -5 | -0.8 | 178,000 |
| 02/12 | 640 | 655 | 515 | 630 | -10 | -1.6 | 139,600 |
| 02/11 | 655 | 685 | 490 | 640 | -15 | -2.3 | 136,000 |
| 02/10 | 775 | 775 | 635 | 655 | -145 | -18.1 | 99,600 |
| 02/09 | 805 | 815 | 750 | 800 | -5 | -0.6 | 78,600 |
| 02/08 | 830 | 855 | 795 | 805 | -20 | -2.4 | 87,800 |
| 02/07 | 865 | 925 | 795 | 825 | -45 | -5.2 | 95,000 |
| 02/06 | 890 | 930 | 800 | 870 | -10 | -1.1 | 87,800 |
| 02/05 | 870 | 1,000 | 775 | 880 | +30 | +3.5 | 135,400 |
▶︎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
