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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,220 | 1,295 | 1,189 | 1,280 | +85 | +7.1 | 623,400 |
| 6/4 | 1,017 | 1,195 | 1,007 | 1,195 | +185 | +18.3 | 789,400 |
| 5/28 | 1,015 | 1,023 | 990 | 1,010 | -8 | -0.8 | 172,000 |
| 5/21 | 1,031 | 1,040 | 1,010 | 1,018 | -13 | -1.3 | 129,800 |
| 5/14 | 1,058 | 1,063 | 1,004 | 1,031 | -19 | -1.8 | 179,000 |
| 5/7 | 1,045 | 1,060 | 1,042 | 1,050 | +15 | +1.5 | 33,600 |
| 4/30 | 1,050 | 1,053 | 1,035 | 1,035 | -10 | -1.0 | 42,800 |
| 4/23 | 1,065 | 1,067 | 1,042 | 1,045 | -22 | -2.1 | 83,000 |
| 4/16 | 1,071 | 1,085 | 1,062 | 1,067 | -7 | -0.7 | 62,600 |
| 4/9 | 1,089 | 1,110 | 1,068 | 1,074 | -14 | -1.3 | 147,400 |
| 4/2 | 1,082 | 1,125 | 1,082 | 1,088 | +21 | +2.0 | 272,000 |
| 3/26 | 1,100 | 1,101 | 1,040 | 1,067 | -39 | -3.5 | 199,600 |
| 3/19 | 1,090 | 1,107 | 1,080 | 1,106 | +16 | +1.5 | 142,800 |
| 3/12 | 1,064 | 1,090 | 1,055 | 1,090 | +27 | +2.5 | 116,200 |
| 3/5 | 1,050 | 1,063 | 1,045 | 1,063 | +17 | +1.6 | 107,000 |
| 2/26 | 1,040 | 1,057 | 1,040 | 1,046 | +6 | +0.6 | 49,200 |
| 2/19 | 1,090 | 1,099 | 1,038 | 1,040 | -49 | -4.5 | 99,400 |
| 2/12 | 1,108 | 1,125 | 1,080 | 1,089 | +6 | +0.6 | 93,000 |
| 2/5 | 1,071 | 1,085 | 1,055 | 1,083 | +12 | +1.1 | 90,200 |
| 1/29 | 1,075 | 1,084 | 1,050 | 1,071 | -4 | -0.4 | 112,600 |
| 1/22 | 1,103 | 1,118 | 1,074 | 1,075 | -28 | -2.5 | 72,600 |
| 1/15 | 1,168 | 1,168 | 1,102 | 1,103 | -60 | -5.2 | 43,600 |
| 1/8 | 1,183 | 1,183 | 1,151 | 1,163 | -13 | -1.1 | 32,400 |
| 12/30 | 1,178 | 1,188 | 1,163 | 1,176 | +4 | +0.3 | 17,000 |
| 12/25 | 1,182 | 1,187 | 1,165 | 1,172 | -18 | -1.5 | 24,200 |
| 12/18 | 1,213 | 1,213 | 1,172 | 1,190 | +2 | +0.2 | 26,200 |
| 12/11 | 1,209 | 1,231 | 1,188 | 1,188 | -6 | -0.5 | 43,800 |
| 12/4 | 1,252 | 1,260 | 1,189 | 1,194 | -58 | -4.6 | 39,200 |
| 11/27 | 1,205 | 1,265 | 1,193 | 1,252 | +72 | +6.1 | 53,800 |
| 11/20 | 1,192 | 1,205 | 1,165 | 1,180 | -9 | -0.8 | 29,400 |
▶︎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
