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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,880 | 1,980 | 1,872 | 1,932 | +65 | +3.5 | 96,600 |
| 2/17 | 1,860 | 1,957 | 1,860 | 1,867 | 0 | 0.0 | 200,400 |
| 2/10 | 1,800 | 1,907 | 1,800 | 1,867 | +67 | +3.7 | 130,200 |
| 2/3 | 1,770 | 1,822 | 1,745 | 1,800 | +38 | +2.2 | 137,600 |
| 1/27 | 1,740 | 1,780 | 1,727 | 1,762 | +22 | +1.3 | 115,600 |
| 1/20 | 1,690 | 1,742 | 1,690 | 1,740 | +43 | +2.5 | 78,600 |
| 1/13 | 1,720 | 1,725 | 1,690 | 1,697 | -10 | -0.6 | 68,400 |
| 1/6 | 1,725 | 1,725 | 1,690 | 1,707 | -18 | -1.0 | 45,800 |
| 12/30 | 1,687 | 1,745 | 1,687 | 1,725 | +53 | +3.2 | 54,600 |
| 12/23 | 1,740 | 1,747 | 1,665 | 1,672 | -58 | -3.4 | 118,800 |
| 12/16 | 1,712 | 1,780 | 1,712 | 1,730 | +18 | +1.1 | 117,000 |
| 12/9 | 1,712 | 1,745 | 1,685 | 1,712 | +2 | +0.1 | 104,400 |
| 12/2 | 1,767 | 1,805 | 1,710 | 1,710 | -50 | -2.8 | 137,200 |
| 11/25 | 1,755 | 1,772 | 1,737 | 1,760 | +28 | +1.6 | 149,600 |
| 11/18 | 1,692 | 1,757 | 1,622 | 1,732 | +155 | +9.8 | 398,400 |
| 11/11 | 1,535 | 1,590 | 1,502 | 1,577 | +57 | +3.8 | 157,200 |
| 11/4 | 1,500 | 1,540 | 1,471 | 1,520 | +55 | +3.8 | 70,600 |
| 10/28 | 1,476 | 1,496 | 1,460 | 1,465 | -4 | -0.3 | 135,000 |
| 10/21 | 1,471 | 1,485 | 1,460 | 1,469 | -16 | -1.1 | 86,200 |
| 10/14 | 1,502 | 1,502 | 1,446 | 1,485 | -22 | -1.5 | 102,000 |
| 10/7 | 1,457 | 1,520 | 1,437 | 1,507 | +49 | +3.4 | 78,600 |
| 9/30 | 1,537 | 1,537 | 1,458 | 1,458 | -79 | -5.1 | 163,800 |
| 9/22 | 1,500 | 1,567 | 1,500 | 1,537 | +41 | +2.7 | 69,200 |
| 9/16 | 1,530 | 1,530 | 1,490 | 1,496 | -16 | -1.1 | 113,200 |
| 9/9 | 1,507 | 1,525 | 1,495 | 1,512 | +5 | +0.3 | 78,000 |
| 9/2 | 1,489 | 1,540 | 1,482 | 1,507 | +5 | +0.3 | 115,000 |
| 8/26 | 1,488 | 1,517 | 1,479 | 1,502 | +19 | +1.3 | 69,600 |
| 8/19 | 1,489 | 1,500 | 1,454 | 1,483 | +7 | +0.5 | 152,200 |
| 8/12 | 1,445 | 1,492 | 1,442 | 1,476 | +22 | +1.5 | 120,200 |
| 8/5 | 1,502 | 1,502 | 1,446 | 1,454 | -38 | -2.6 | 64,800 |
▶︎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
