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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,419 | 2,419 | 2,393 | 2,409 | +20 | +0.8 | 6,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,379 | 1,451 | 1,370 | 1,390 | +6 | +0.4 | 139,600 |
| 9/13 | 1,306 | 1,396 | 1,300 | 1,384 | +72 | +5.5 | 165,200 |
| 9/6 | 1,409 | 1,417 | 1,298 | 1,312 | -102 | -7.2 | 157,400 |
| 8/30 | 1,355 | 1,414 | 1,302 | 1,414 | +30 | +2.2 | 85,800 |
| 8/23 | 1,459 | 1,490 | 1,382 | 1,384 | -90 | -6.1 | 166,200 |
| 8/16 | 1,341 | 1,474 | 1,341 | 1,474 | +97 | +7.0 | 286,000 |
| 8/9 | 1,431 | 1,470 | 1,363 | 1,377 | -98 | -6.6 | 113,000 |
| 8/2 | 1,423 | 1,480 | 1,379 | 1,475 | +52 | +3.7 | 123,800 |
| 7/26 | 1,341 | 1,493 | 1,331 | 1,423 | +82 | +6.1 | 159,400 |
| 7/19 | 1,333 | 1,369 | 1,310 | 1,341 | +1 | +0.1 | 70,400 |
| 7/12 | 1,358 | 1,410 | 1,324 | 1,340 | -68 | -4.8 | 102,000 |
| 7/5 | 1,298 | 1,408 | 1,298 | 1,408 | +132 | +10.3 | 99,200 |
| 6/28 | 1,241 | 1,290 | 1,231 | 1,276 | +29 | +2.3 | 71,200 |
| 6/21 | 1,297 | 1,298 | 1,201 | 1,247 | -45 | -3.5 | 144,800 |
| 6/14 | 1,318 | 1,396 | 1,258 | 1,292 | -9 | -0.7 | 140,600 |
| 6/7 | 1,285 | 1,304 | 1,231 | 1,301 | 0 | 0.0 | 133,000 |
| 5/31 | 1,285 | 1,310 | 1,238 | 1,301 | +9 | +0.7 | 102,600 |
| 5/24 | 1,273 | 1,378 | 1,255 | 1,292 | +34 | +2.7 | 190,600 |
| 5/17 | 1,317 | 1,437 | 1,230 | 1,258 | -159 | -11.2 | 458,600 |
| 5/10 | 1,562 | 1,562 | 1,390 | 1,417 | -165 | -10.4 | 216,400 |
| 4/26 | 1,477 | 1,587 | 1,420 | 1,582 | +105 | +7.1 | 314,800 |
| 4/19 | 1,463 | 1,510 | 1,393 | 1,477 | +14 | +1.0 | 249,200 |
| 4/12 | 1,497 | 1,525 | 1,420 | 1,463 | -34 | -2.3 | 338,800 |
| 4/5 | 1,366 | 1,498 | 1,366 | 1,497 | +134 | +9.8 | 412,600 |
| 3/29 | 1,309 | 1,371 | 1,263 | 1,363 | +33 | +2.5 | 446,400 |
| 3/22 | 1,238 | 1,330 | 1,213 | 1,330 | +99 | +8.0 | 368,800 |
| 3/15 | 1,153 | 1,293 | 1,144 | 1,231 | +78 | +6.8 | 353,200 |
| 3/8 | 1,198 | 1,198 | 1,143 | 1,153 | -27 | -2.3 | 280,200 |
| 3/1 | 1,160 | 1,225 | 1,151 | 1,180 | +21 | +1.8 | 291,600 |
| 2/22 | 1,175 | 1,204 | 1,152 | 1,159 | ー | ー | 195,400 |
▶︎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
