6363東証P貸借
業種 機械
酉島製作所 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 |
|---|---|
| 3,500 (24/06/14) | 2,107 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,500 (24/06/14) | 2,223 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,314 | 2,341 | 2,303 | 2,335 | +11 | +0.5 | 83,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/18 | 3,205 | 3,235 | 3,120 | 3,170 | -90 | -2.8 | 124,000 |
| 7/17 | 3,190 | 3,265 | 3,190 | 3,260 | +85 | +2.7 | 95,000 |
| 7/16 | 3,175 | 3,225 | 3,170 | 3,175 | +45 | +1.4 | 69,700 |
| 7/12 | 3,125 | 3,190 | 3,095 | 3,130 | -25 | -0.8 | 74,800 |
| 7/11 | 3,170 | 3,210 | 3,135 | 3,155 | +15 | +0.5 | 74,000 |
| 7/10 | 3,140 | 3,175 | 3,125 | 3,140 | +30 | +1.0 | 86,800 |
| 7/9 | 3,080 | 3,150 | 3,080 | 3,110 | +10 | +0.3 | 90,700 |
| 7/8 | 3,075 | 3,135 | 3,070 | 3,100 | +15 | +0.5 | 86,300 |
| 7/5 | 3,150 | 3,150 | 3,075 | 3,085 | -75 | -2.4 | 115,000 |
| 7/4 | 3,175 | 3,210 | 3,125 | 3,160 | -40 | -1.3 | 94,300 |
| 7/3 | 3,225 | 3,250 | 3,160 | 3,200 | -20 | -0.6 | 81,000 |
| 7/2 | 3,160 | 3,260 | 3,155 | 3,220 | +40 | +1.3 | 100,000 |
| 7/1 | 3,210 | 3,240 | 3,180 | 3,180 | +5 | +0.2 | 72,200 |
| 6/28 | 3,210 | 3,210 | 3,170 | 3,175 | -15 | -0.5 | 79,400 |
| 6/27 | 3,180 | 3,240 | 3,155 | 3,190 | +10 | +0.3 | 101,800 |
| 6/26 | 3,195 | 3,200 | 3,155 | 3,180 | +5 | +0.2 | 52,900 |
| 6/25 | 3,150 | 3,245 | 3,135 | 3,175 | +50 | +1.6 | 101,700 |
| 6/24 | 3,110 | 3,150 | 3,100 | 3,125 | -20 | -0.6 | 124,400 |
| 6/21 | 3,190 | 3,230 | 3,145 | 3,145 | -55 | -1.7 | 151,100 |
| 6/20 | 3,320 | 3,320 | 3,200 | 3,200 | -120 | -3.6 | 128,000 |
| 6/19 | 3,405 | 3,435 | 3,285 | 3,320 | -75 | -2.2 | 122,100 |
| 6/18 | 3,440 | 3,450 | 3,375 | 3,395 | +20 | +0.6 | 55,000 |
| 6/17 | 3,385 | 3,450 | 3,345 | 3,375 | -75 | -2.2 | 152,200 |
| 6/14 | 3,320 | 3,500 | 3,305 | 3,450 | +100 | +3.0 | 140,300 |
| 6/13 | 3,380 | 3,390 | 3,290 | 3,350 | -25 | -0.7 | 84,100 |
| 6/12 | 3,390 | 3,460 | 3,360 | 3,375 | +5 | +0.2 | 106,400 |
| 6/11 | 3,295 | 3,420 | 3,285 | 3,370 | +85 | +2.6 | 107,100 |
| 6/10 | 3,250 | 3,295 | 3,245 | 3,285 | +35 | +1.1 | 71,200 |
| 6/7 | 3,290 | 3,300 | 3,230 | 3,250 | -30 | -0.9 | 77,900 |
| 6/6 | 3,365 | 3,365 | 3,265 | 3,280 | -15 | -0.5 | 82,900 |
▶︎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
