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 | 2,390 | 2,411 | 2,379 | 2,389 | -1 | +0.0 | 11,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,502 | 1,502 | 1,446 | 1,454 | -38 | -2.6 | 64,800 |
| 7/29 | 1,494 | 1,510 | 1,461 | 1,492 | +10 | +0.7 | 66,800 |
| 7/22 | 1,447 | 1,490 | 1,443 | 1,482 | +41 | +2.9 | 51,800 |
| 7/15 | 1,448 | 1,469 | 1,425 | 1,441 | +20 | +1.4 | 67,000 |
| 7/8 | 1,414 | 1,451 | 1,400 | 1,421 | +1 | +0.1 | 94,400 |
| 7/1 | 1,442 | 1,473 | 1,413 | 1,420 | -2 | -0.1 | 115,400 |
| 6/24 | 1,510 | 1,510 | 1,408 | 1,422 | -88 | -5.8 | 157,600 |
| 6/17 | 1,505 | 1,510 | 1,457 | 1,510 | -7 | -0.5 | 112,000 |
| 6/10 | 1,532 | 1,545 | 1,495 | 1,517 | -10 | -0.7 | 70,400 |
| 6/3 | 1,484 | 1,552 | 1,475 | 1,527 | +43 | +2.9 | 76,200 |
| 5/27 | 1,467 | 1,496 | 1,443 | 1,484 | +9 | +0.6 | 127,000 |
| 5/20 | 1,540 | 1,540 | 1,438 | 1,475 | -50 | -3.3 | 115,000 |
| 5/13 | 1,545 | 1,555 | 1,494 | 1,525 | -15 | -1.0 | 177,600 |
| 5/6 | 1,540 | 1,580 | 1,520 | 1,540 | -32 | -2.0 | 65,400 |
| 4/28 | 1,565 | 1,577 | 1,510 | 1,572 | -33 | -2.1 | 173,600 |
| 4/22 | 1,587 | 1,642 | 1,572 | 1,605 | +8 | +0.5 | 151,200 |
| 4/15 | 1,617 | 1,627 | 1,590 | 1,597 | -5 | -0.3 | 107,200 |
| 4/8 | 1,605 | 1,652 | 1,582 | 1,602 | -3 | -0.2 | 153,200 |
| 4/1 | 1,647 | 1,650 | 1,567 | 1,605 | -42 | -2.6 | 109,600 |
| 3/25 | 1,572 | 1,687 | 1,570 | 1,647 | +75 | +4.8 | 180,200 |
| 3/18 | 1,537 | 1,582 | 1,515 | 1,572 | +32 | +2.1 | 101,600 |
| 3/11 | 1,550 | 1,557 | 1,437 | 1,540 | -22 | -1.4 | 196,400 |
| 3/4 | 1,499 | 1,600 | 1,499 | 1,562 | +74 | +5.0 | 277,800 |
| 2/25 | 1,478 | 1,492 | 1,444 | 1,488 | +10 | +0.7 | 114,000 |
| 2/18 | 1,480 | 1,525 | 1,450 | 1,478 | +3 | +0.2 | 298,000 |
| 2/10 | 1,450 | 1,475 | 1,401 | 1,475 | +47 | +3.3 | 137,600 |
| 2/4 | 1,332 | 1,430 | 1,325 | 1,428 | +106 | +8.0 | 138,200 |
| 1/28 | 1,312 | 1,369 | 1,295 | 1,322 | -7 | -0.5 | 134,600 |
| 1/21 | 1,313 | 1,359 | 1,298 | 1,329 | +21 | +1.6 | 204,600 |
| 1/14 | 1,349 | 1,349 | 1,290 | 1,308 | -28 | -2.1 | 190,200 |
▶︎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
