！決算発表予定日 2024/05/14
6358東証P貸借
業種 機械
酒井重工業 株価時系列データ
PTS
6,096
円
(10:13)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,150 (24/01/22) | 4,135 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,150 (24/01/22) | 5,960 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,090 | 6,310 | 6,020 | 6,120 | +30 | +0.5 | 53,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,480 | 6,510 | 5,960 | 6,090 | -410 | -6.3 | 90,600 |
| 4/12 | 6,450 | 6,590 | 6,360 | 6,500 | +10 | +0.2 | 73,200 |
| 4/5 | 6,700 | 6,720 | 6,420 | 6,490 | -190 | -2.8 | 89,200 |
| 3/29 | 6,820 | 7,070 | 6,670 | 6,680 | -140 | -2.1 | 94,300 |
| 3/22 | 6,750 | 6,990 | 6,740 | 6,820 | +30 | +0.4 | 74,800 |
| 3/15 | 6,750 | 6,800 | 6,390 | 6,790 | -20 | -0.3 | 101,000 |
| 3/8 | 6,490 | 6,820 | 6,350 | 6,810 | +380 | +5.9 | 104,400 |
| 3/1 | 6,410 | 6,570 | 6,390 | 6,430 | +30 | +0.5 | 84,600 |
| 2/22 | 6,430 | 6,520 | 6,360 | 6,400 | +10 | +0.2 | 59,500 |
| 2/16 | 6,500 | 6,570 | 6,280 | 6,390 | -510 | -7.4 | 212,700 |
| 2/9 | 6,870 | 6,990 | 6,720 | 6,900 | +50 | +0.7 | 83,700 |
| 2/2 | 6,930 | 7,120 | 6,750 | 6,850 | -50 | -0.7 | 119,200 |
| 1/26 | 7,100 | 7,150 | 6,820 | 6,900 | -120 | -1.7 | 72,600 |
| 1/19 | 6,780 | 7,050 | 6,700 | 7,020 | +320 | +4.8 | 115,600 |
| 1/12 | 6,550 | 6,700 | 6,360 | 6,700 | +240 | +3.7 | 85,700 |
| 1/5 | 6,040 | 6,590 | 6,020 | 6,460 | +470 | +7.9 | 96,700 |
| 12/29 | 5,910 | 6,040 | 5,800 | 5,990 | +170 | +2.9 | 53,200 |
| 12/22 | 5,740 | 5,820 | 5,660 | 5,820 | +30 | +0.5 | 66,300 |
| 12/15 | 5,930 | 5,960 | 5,760 | 5,790 | -30 | -0.5 | 60,500 |
| 12/8 | 5,980 | 6,100 | 5,770 | 5,820 | -100 | -1.7 | 127,600 |
| 12/1 | 5,800 | 5,980 | 5,720 | 5,920 | +150 | +2.6 | 84,100 |
| 11/24 | 6,190 | 6,190 | 5,720 | 5,770 | -420 | -6.8 | 147,000 |
| 11/17 | 5,940 | 6,190 | 5,750 | 6,190 | +280 | +4.7 | 177,500 |
| 11/10 | 5,310 | 6,090 | 5,010 | 5,910 | +700 | +13.4 | 287,000 |
| 11/2 | 5,230 | 5,330 | 5,050 | 5,210 | -120 | -2.3 | 112,200 |
| 10/27 | 5,260 | 5,330 | 5,050 | 5,330 | +50 | +1.0 | 86,300 |
| 10/20 | 5,320 | 5,450 | 5,220 | 5,280 | -70 | -1.3 | 61,100 |
| 10/13 | 5,260 | 5,530 | 5,220 | 5,350 | +190 | +3.7 | 72,800 |
| 10/6 | 5,420 | 5,490 | 4,945 | 5,160 | -160 | -3.0 | 119,100 |
| 9/29 | 5,480 | 5,650 | 5,280 | 5,320 | -100 | -1.9 | 121,900 |
▶︎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