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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,419 | 2,419 | 2,396 | 2,404 | +15 | +0.6 | 2,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,138 | 1,138 | 1,001 | 1,037 | -101 | -8.9 | 123,400 |
| 4/10 | 1,039 | 1,166 | 974 | 1,138 | +99 | +9.5 | 186,200 |
| 4/3 | 1,185 | 1,210 | 1,013 | 1,039 | -196 | -15.9 | 184,800 |
| 3/27 | 1,100 | 1,250 | 1,043 | 1,235 | +133 | +12.1 | 204,200 |
| 3/19 | 1,061 | 1,143 | 986 | 1,102 | +50 | +4.8 | 128,200 |
| 3/13 | 1,100 | 1,146 | 954 | 1,052 | -68 | -6.1 | 325,800 |
| 3/6 | 1,200 | 1,280 | 1,107 | 1,120 | -87 | -7.2 | 172,400 |
| 2/28 | 1,220 | 1,248 | 1,146 | 1,207 | -74 | -5.8 | 142,000 |
| 2/21 | 1,336 | 1,350 | 1,270 | 1,281 | -65 | -4.8 | 77,200 |
| 2/14 | 1,376 | 1,376 | 1,335 | 1,346 | -31 | -2.3 | 51,400 |
| 2/7 | 1,298 | 1,382 | 1,294 | 1,377 | +24 | +1.8 | 67,800 |
| 1/31 | 1,362 | 1,368 | 1,319 | 1,353 | -15 | -1.1 | 78,400 |
| 1/24 | 1,369 | 1,388 | 1,351 | 1,368 | -1 | -0.1 | 82,400 |
| 1/17 | 1,412 | 1,420 | 1,346 | 1,369 | -43 | -3.1 | 103,000 |
| 1/10 | 1,470 | 1,470 | 1,395 | 1,412 | -100 | -6.6 | 158,000 |
| 12/30 | 1,425 | 1,512 | 1,389 | 1,512 | +94 | +6.6 | 78,800 |
| 12/27 | 1,496 | 1,496 | 1,415 | 1,418 | -58 | -3.9 | 101,200 |
| 12/20 | 1,507 | 1,545 | 1,455 | 1,476 | -22 | -1.5 | 144,200 |
| 12/13 | 1,512 | 1,525 | 1,466 | 1,498 | +3 | +0.2 | 75,800 |
| 12/6 | 1,510 | 1,537 | 1,462 | 1,495 | -15 | -1.0 | 100,800 |
| 11/29 | 1,515 | 1,547 | 1,487 | 1,510 | +8 | +0.5 | 68,200 |
| 11/22 | 1,610 | 1,615 | 1,462 | 1,502 | -113 | -7.0 | 66,200 |
| 11/15 | 1,625 | 1,715 | 1,577 | 1,615 | -32 | -1.9 | 135,400 |
| 11/8 | 1,595 | 1,665 | 1,545 | 1,647 | +55 | +3.5 | 89,400 |
| 11/1 | 1,424 | 1,597 | 1,423 | 1,592 | +167 | +11.7 | 168,000 |
| 10/25 | 1,420 | 1,425 | 1,393 | 1,425 | +8 | +0.6 | 50,200 |
| 10/18 | 1,425 | 1,455 | 1,396 | 1,417 | +26 | +1.9 | 70,200 |
| 10/11 | 1,471 | 1,471 | 1,357 | 1,391 | -80 | -5.4 | 85,200 |
| 10/4 | 1,380 | 1,472 | 1,379 | 1,471 | +91 | +6.6 | 105,800 |
| 9/27 | 1,411 | 1,450 | 1,352 | 1,380 | -10 | -0.7 | 110,600 |
▶︎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
