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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,193 | 1,215 | 1,169 | 1,189 | +4 | +0.3 | 37,600 |
| 11/6 | 1,192 | 1,209 | 1,140 | 1,185 | -4 | -0.3 | 35,800 |
| 10/30 | 1,190 | 1,210 | 1,177 | 1,189 | -5 | -0.4 | 25,800 |
| 10/23 | 1,162 | 1,216 | 1,162 | 1,194 | +30 | +2.6 | 28,400 |
| 10/16 | 1,222 | 1,223 | 1,156 | 1,164 | -45 | -3.7 | 21,200 |
| 10/9 | 1,202 | 1,219 | 1,182 | 1,209 | +20 | +1.7 | 16,400 |
| 10/2 | 1,205 | 1,220 | 1,183 | 1,189 | -12 | -1.0 | 45,000 |
| 9/25 | 1,189 | 1,210 | 1,185 | 1,201 | +12 | +1.0 | 26,200 |
| 9/18 | 1,200 | 1,205 | 1,180 | 1,189 | +5 | +0.4 | 35,800 |
| 9/11 | 1,190 | 1,200 | 1,159 | 1,184 | +14 | +1.2 | 35,600 |
| 9/4 | 1,166 | 1,195 | 1,131 | 1,170 | +16 | +1.4 | 41,400 |
| 8/28 | 1,185 | 1,185 | 1,136 | 1,154 | -42 | -3.5 | 31,600 |
| 8/21 | 1,170 | 1,196 | 1,149 | 1,196 | +5 | +0.4 | 35,200 |
| 8/14 | 1,062 | 1,204 | 1,062 | 1,191 | +79 | +7.1 | 73,600 |
| 8/7 | 1,072 | 1,139 | 1,072 | 1,112 | +38 | +3.5 | 24,000 |
| 7/31 | 1,086 | 1,120 | 1,055 | 1,074 | -26 | -2.4 | 55,600 |
| 7/22 | 1,115 | 1,129 | 1,100 | 1,100 | -40 | -3.5 | 26,800 |
| 7/17 | 1,022 | 1,140 | 1,022 | 1,140 | +122 | +12.0 | 75,600 |
| 7/10 | 1,032 | 1,059 | 1,015 | 1,018 | -16 | -1.6 | 77,000 |
| 7/3 | 1,038 | 1,092 | 1,024 | 1,034 | -30 | -2.8 | 71,200 |
| 6/26 | 1,100 | 1,122 | 1,035 | 1,064 | -47 | -4.2 | 67,200 |
| 6/19 | 1,142 | 1,181 | 1,067 | 1,111 | -49 | -4.2 | 182,400 |
| 6/12 | 1,257 | 1,270 | 1,137 | 1,160 | -65 | -5.3 | 192,600 |
| 6/5 | 1,130 | 1,267 | 1,125 | 1,225 | +105 | +9.4 | 211,400 |
| 5/29 | 1,089 | 1,190 | 1,067 | 1,120 | +43 | +4.0 | 137,000 |
| 5/22 | 1,027 | 1,126 | 1,010 | 1,077 | +50 | +4.9 | 129,600 |
| 5/15 | 1,023 | 1,060 | 1,005 | 1,027 | +4 | +0.4 | 175,200 |
| 5/8 | 1,010 | 1,026 | 993 | 1,023 | +12 | +1.2 | 63,800 |
| 5/1 | 1,020 | 1,054 | 995 | 1,011 | -9 | -0.9 | 215,400 |
| 4/24 | 1,062 | 1,062 | 1,002 | 1,020 | -17 | -1.6 | 117,000 |
▶︎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
