！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
ー
円
(ー)
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) | 4,185 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,110 | 6,300 | 6,110 | 6,260 | +180 | +3.0 | 37,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,480 | 5,650 | 5,280 | 5,320 | -100 | -1.9 | 121,900 |
| 9/22 | 5,280 | 5,490 | 5,250 | 5,420 | +150 | +2.9 | 59,900 |
| 9/15 | 5,350 | 5,370 | 5,190 | 5,270 | -40 | -0.8 | 77,900 |
| 9/8 | 5,170 | 5,380 | 5,140 | 5,310 | +140 | +2.7 | 66,200 |
| 9/1 | 5,090 | 5,170 | 4,975 | 5,170 | +150 | +3.0 | 54,700 |
| 8/25 | 4,840 | 5,080 | 4,815 | 5,020 | +175 | +3.6 | 72,200 |
| 8/18 | 5,120 | 5,250 | 4,825 | 4,845 | -635 | -11.6 | 195,500 |
| 8/10 | 5,190 | 5,480 | 5,130 | 5,480 | +190 | +3.6 | 73,700 |
| 8/4 | 5,190 | 5,440 | 5,170 | 5,290 | +140 | +2.7 | 75,600 |
| 7/28 | 5,100 | 5,310 | 5,060 | 5,150 | +80 | +1.6 | 118,600 |
| 7/21 | 4,985 | 5,110 | 4,955 | 5,070 | +85 | +1.7 | 47,600 |
| 7/14 | 5,220 | 5,250 | 4,815 | 4,985 | -265 | -5.1 | 140,800 |
| 7/7 | 5,390 | 5,500 | 5,180 | 5,250 | -130 | -2.4 | 108,000 |
| 6/30 | 4,970 | 5,500 | 4,900 | 5,380 | +410 | +8.3 | 89,500 |
| 6/23 | 5,120 | 5,150 | 4,950 | 4,970 | -130 | -2.6 | 77,800 |
| 6/16 | 4,830 | 5,150 | 4,790 | 5,100 | +340 | +7.1 | 128,100 |
| 6/9 | 4,500 | 4,780 | 4,425 | 4,760 | +290 | +6.5 | 129,700 |
| 6/2 | 4,410 | 4,540 | 4,335 | 4,470 | +75 | +1.7 | 87,700 |
| 5/26 | 4,460 | 4,645 | 4,380 | 4,395 | -130 | -2.9 | 90,700 |
| 5/19 | 4,370 | 4,530 | 4,355 | 4,525 | +120 | +2.7 | 139,500 |
| 5/12 | 4,205 | 4,625 | 4,185 | 4,405 | +200 | +4.8 | 192,400 |
| 5/2 | 4,210 | 4,265 | 4,165 | 4,205 | +10 | +0.2 | 24,900 |
| 4/28 | 4,040 | 4,315 | 4,015 | 4,195 | +155 | +3.8 | 137,500 |
| 4/21 | 4,070 | 4,130 | 4,000 | 4,040 | +30 | +0.8 | 74,100 |
| 4/14 | 3,885 | 4,075 | 3,840 | 4,010 | +155 | +4.0 | 65,600 |
| 4/7 | 4,025 | 4,115 | 3,770 | 3,855 | -155 | -3.9 | 77,800 |
| 3/31 | 3,930 | 4,055 | 3,890 | 4,010 | +120 | +3.1 | 50,200 |
| 3/24 | 3,850 | 3,965 | 3,785 | 3,890 | +5 | +0.1 | 49,400 |
| 3/17 | 3,990 | 4,035 | 3,830 | 3,885 | -190 | -4.7 | 75,300 |
| 3/10 | 4,160 | 4,235 | 4,070 | 4,075 | -60 | -1.5 | 89,700 |
▶︎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