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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,020 | 3,575 | 2,155 | 2,389 | -606 | -20.2 | 8,117,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,725 | 3,095 | 1,690 | 2,995 | +1,270 | +73.6 | 9,608,200 |
| 2022 | 1,389 | 1,805 | 1,290 | 1,725 | +336 | +24.2 | 6,740,800 |
| 2021 | 1,183 | 1,550 | 990 | 1,389 | +213 | +18.1 | 9,063,200 |
| 2020 | 1,470 | 1,470 | 954 | 1,176 | -336 | -22.2 | 4,630,200 |
| 2019 | 1,100 | 1,715 | 1,065 | 1,512 | +366 | +31.9 | 9,048,400 |
| 2018 | 2,220 | 3,150 | 1,009 | 1,146 | -1,074 | -48.4 | 14,431,400 |
| 2017 | 1,665 | 2,322 | 1,395 | 2,220 | +585 | +35.8 | 8,304,400 |
| 2016 | 1,090 | 1,760 | 790 | 1,635 | +535 | +48.6 | 6,045,600 |
| 2015 | 1,540 | 1,610 | 1,020 | 1,100 | -435 | -28.3 | 5,664,800 |
| 2014 | 2,045 | 2,050 | 1,280 | 1,535 | -495 | -24.4 | 11,726,600 |
| 2013 | 1,520 | 2,240 | 1,130 | 2,030 | +550 | +37.2 | 33,171,400 |
| 2012 | 655 | 1,815 | 655 | 1,480 | +815 | +122.6 | 117,496,000 |
| 2011 | 735 | 975 | 570 | 665 | -65 | -8.9 | 5,240,200 |
| 2010 | 625 | 925 | 555 | 730 | +100 | +15.9 | 4,721,000 |
| 2009 | 850 | 940 | 540 | 630 | -200 | -24.1 | 3,558,200 |
| 2008 | 940 | 1,340 | 505 | 830 | -160 | -16.2 | 8,888,400 |
| 2007 | 1,320 | 2,330 | 925 | 990 | -325 | -24.7 | 19,922,600 |
| 2006 | 2,120 | 2,310 | 1,090 | 1,315 | -755 | -36.5 | 7,383,800 |
| 2005 | 1,260 | 2,220 | 1,260 | 2,070 | +820 | +65.6 | 21,371,800 |
| 2004 | 1,020 | 1,715 | 1,005 | 1,250 | +240 | +23.8 | 5,196,200 |
| 2003 | 630 | 1,475 | 575 | 1,010 | +380 | +60.3 | 7,092,200 |
| 2002 | 800 | 1,000 | 490 | 630 | -170 | -21.3 | 1,172,000 |
| 2001 | 1,045 | 1,475 | 570 | 800 | -240 | -23.1 | 1,827,400 |
| 2000 | 1,070 | 1,350 | 1,010 | 1,040 | +5 | +0.5 | 1,964,600 |
| 1999 | 1,300 | 1,895 | 1,025 | 1,035 | -240 | -18.8 | 2,936,600 |
| 1998 | 1,160 | 2,600 | 1,025 | 1,275 | +75 | +6.3 | 3,003,200 |
| 1997 | 3,620 | 4,160 | 1,125 | 1,200 | -2,415 | -66.8 | 12,099,800 |
| 1996 | 3,450 | 8,800 | 3,350 | 3,615 | +165 | +4.8 | 30,256,000 |
| 1995 | 3,340 | 3,950 | 2,550 | 3,450 | +25 | +0.7 | 2,978,600 |
| 1994 | 3,105 | 4,420 | 3,060 | 3,425 | +370 | +12.1 | 2,526,800 |
▶︎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
