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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,389 | 1,415 | 1,327 | 1,336 | -53 | -3.8 | 120,600 |
| 12/30 | 1,392 | 1,406 | 1,375 | 1,389 | +9 | +0.7 | 59,000 |
| 12/24 | 1,422 | 1,422 | 1,325 | 1,380 | -22 | -1.6 | 153,000 |
| 12/17 | 1,409 | 1,430 | 1,367 | 1,402 | +4 | +0.3 | 100,400 |
| 12/10 | 1,371 | 1,429 | 1,344 | 1,398 | +18 | +1.3 | 126,000 |
| 12/3 | 1,415 | 1,425 | 1,327 | 1,380 | -78 | -5.4 | 280,000 |
| 11/26 | 1,445 | 1,550 | 1,421 | 1,458 | +14 | +1.0 | 229,400 |
| 11/19 | 1,357 | 1,468 | 1,329 | 1,444 | +187 | +14.9 | 420,000 |
| 11/12 | 1,277 | 1,293 | 1,246 | 1,257 | +2 | +0.2 | 99,200 |
| 11/5 | 1,275 | 1,275 | 1,254 | 1,255 | 0 | 0.0 | 61,000 |
| 10/29 | 1,245 | 1,262 | 1,234 | 1,255 | +11 | +0.9 | 72,600 |
| 10/22 | 1,267 | 1,285 | 1,244 | 1,244 | -23 | -1.8 | 90,400 |
| 10/15 | 1,296 | 1,304 | 1,233 | 1,267 | -16 | -1.3 | 100,200 |
| 10/8 | 1,294 | 1,317 | 1,249 | 1,283 | 0 | 0.0 | 207,600 |
| 10/1 | 1,364 | 1,375 | 1,270 | 1,283 | -81 | -5.9 | 237,800 |
| 9/24 | 1,291 | 1,364 | 1,287 | 1,364 | +46 | +3.5 | 147,400 |
| 9/17 | 1,315 | 1,347 | 1,285 | 1,318 | +6 | +0.5 | 237,000 |
| 9/10 | 1,290 | 1,315 | 1,255 | 1,312 | +72 | +5.8 | 176,200 |
| 9/3 | 1,213 | 1,252 | 1,213 | 1,240 | +21 | +1.7 | 108,800 |
| 8/27 | 1,188 | 1,239 | 1,188 | 1,219 | +27 | +2.3 | 101,000 |
| 8/20 | 1,250 | 1,261 | 1,186 | 1,192 | -73 | -5.8 | 202,200 |
| 8/13 | 1,264 | 1,320 | 1,244 | 1,265 | -5 | -0.4 | 139,800 |
| 8/6 | 1,283 | 1,319 | 1,230 | 1,270 | -10 | -0.8 | 149,000 |
| 7/30 | 1,276 | 1,325 | 1,273 | 1,280 | +8 | +0.6 | 111,000 |
| 7/21 | 1,316 | 1,327 | 1,265 | 1,272 | -94 | -6.9 | 180,600 |
| 7/16 | 1,350 | 1,410 | 1,326 | 1,366 | +20 | +1.5 | 344,600 |
| 7/9 | 1,283 | 1,384 | 1,261 | 1,346 | +75 | +5.9 | 424,600 |
| 7/2 | 1,282 | 1,287 | 1,238 | 1,271 | +7 | +0.6 | 187,400 |
| 6/25 | 1,255 | 1,293 | 1,235 | 1,264 | -5 | -0.4 | 288,000 |
| 6/18 | 1,275 | 1,319 | 1,240 | 1,269 | -11 | -0.9 | 335,400 |
▶︎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
