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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,455 | 2,500 | 2,379 | 2,389 | -42 | -1.7 | 123,900 |
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 | 3,240 | 3,255 | 2,980 | 3,045 | -205 | -6.3 | 181,200 |
| 4/12 | 3,225 | 3,295 | 3,180 | 3,250 | +5 | +0.2 | 146,400 |
| 4/5 | 3,350 | 3,360 | 3,210 | 3,245 | -95 | -2.8 | 178,400 |
| 3/29 | 3,410 | 3,535 | 3,335 | 3,340 | -70 | -2.1 | 188,600 |
| 3/22 | 3,375 | 3,495 | 3,370 | 3,410 | +15 | +0.4 | 149,600 |
| 3/15 | 3,375 | 3,400 | 3,195 | 3,395 | -10 | -0.3 | 202,000 |
| 3/8 | 3,245 | 3,410 | 3,175 | 3,405 | +190 | +5.9 | 208,800 |
| 3/1 | 3,205 | 3,285 | 3,195 | 3,215 | +15 | +0.5 | 169,200 |
| 2/22 | 3,215 | 3,260 | 3,180 | 3,200 | +5 | +0.2 | 119,000 |
| 2/16 | 3,250 | 3,285 | 3,140 | 3,195 | -255 | -7.4 | 425,400 |
| 2/9 | 3,435 | 3,495 | 3,360 | 3,450 | +25 | +0.7 | 167,400 |
| 2/2 | 3,465 | 3,560 | 3,375 | 3,425 | -25 | -0.7 | 238,400 |
| 1/26 | 3,550 | 3,575 | 3,410 | 3,450 | -60 | -1.7 | 145,200 |
| 1/19 | 3,390 | 3,525 | 3,350 | 3,510 | +160 | +4.8 | 231,200 |
| 1/12 | 3,275 | 3,350 | 3,180 | 3,350 | +120 | +3.7 | 171,400 |
| 1/5 | 3,020 | 3,295 | 3,010 | 3,230 | +235 | +7.9 | 193,400 |
| 12/29 | 2,955 | 3,020 | 2,900 | 2,995 | +85 | +2.9 | 106,400 |
| 12/22 | 2,870 | 2,910 | 2,830 | 2,910 | +15 | +0.5 | 132,600 |
| 12/15 | 2,965 | 2,980 | 2,880 | 2,895 | -15 | -0.5 | 121,000 |
| 12/8 | 2,990 | 3,050 | 2,885 | 2,910 | -50 | -1.7 | 255,200 |
| 12/1 | 2,900 | 2,990 | 2,860 | 2,960 | +75 | +2.6 | 168,200 |
| 11/24 | 3,095 | 3,095 | 2,860 | 2,885 | -210 | -6.8 | 294,000 |
| 11/17 | 2,970 | 3,095 | 2,875 | 3,095 | +140 | +4.7 | 355,000 |
| 11/10 | 2,655 | 3,045 | 2,505 | 2,955 | +350 | +13.4 | 574,000 |
| 11/2 | 2,615 | 2,665 | 2,525 | 2,605 | -60 | -2.3 | 224,400 |
| 10/27 | 2,630 | 2,665 | 2,525 | 2,665 | +25 | +1.0 | 172,600 |
| 10/20 | 2,660 | 2,725 | 2,610 | 2,640 | -35 | -1.3 | 122,200 |
| 10/13 | 2,630 | 2,765 | 2,610 | 2,675 | +95 | +3.7 | 145,600 |
| 10/6 | 2,710 | 2,745 | 2,472 | 2,580 | -80 | -3.0 | 238,200 |
| 9/29 | 2,740 | 2,825 | 2,640 | 2,660 | -50 | -1.9 | 243,800 |
▶︎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
