！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,925 (24/04/24) | 1,527 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,925 (24/04/24) | 2,223 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,844 | 2,925 | 2,541 | 2,780 | -63 | -2.2 | 1,997,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,817 | 2,878 | 2,548 | 2,843 | +8 | +0.3 | 2,336,700 |
| 24/02 | 2,523 | 2,841 | 2,411 | 2,835 | +292 | +11.5 | 2,633,700 |
| 24/01 | 2,263 | 2,544 | 2,223 | 2,543 | +287 | +12.7 | 2,227,600 |
| 23/12 | 2,210 | 2,294 | 2,107 | 2,256 | +59 | +2.7 | 2,287,100 |
| 23/11 | 1,909 | 2,224 | 1,819 | 2,197 | +305 | +16.1 | 3,070,800 |
| 23/10 | 1,911 | 1,944 | 1,740 | 1,892 | -10 | -0.5 | 1,642,300 |
| 23/09 | 1,883 | 2,029 | 1,880 | 1,902 | +3 | +0.2 | 2,090,700 |
| 23/08 | 1,888 | 1,909 | 1,723 | 1,899 | +11 | +0.6 | 2,344,700 |
| 23/07 | 1,926 | 1,972 | 1,765 | 1,888 | -9 | -0.5 | 2,021,500 |
| 23/06 | 1,534 | 1,940 | 1,527 | 1,897 | +353 | +22.9 | 2,258,300 |
| 23/05 | 1,585 | 1,696 | 1,538 | 1,544 | -31 | -2.0 | 1,415,600 |
| 23/04 | 1,580 | 1,606 | 1,495 | 1,575 | +6 | +0.4 | 814,200 |
| 23/03 | 1,543 | 1,625 | 1,460 | 1,569 | +34 | +2.2 | 1,303,200 |
| 23/02 | 1,525 | 1,566 | 1,416 | 1,535 | +20 | +1.3 | 979,000 |
| 23/01 | 1,439 | 1,540 | 1,367 | 1,515 | +82 | +5.7 | 704,500 |
| 22/12 | 1,560 | 1,593 | 1,417 | 1,433 | -117 | -7.6 | 1,353,000 |
| 22/11 | 1,289 | 1,561 | 1,255 | 1,550 | +261 | +20.3 | 1,651,600 |
| 22/10 | 1,326 | 1,423 | 1,272 | 1,289 | -45 | -3.4 | 907,700 |
| 22/09 | 1,460 | 1,475 | 1,317 | 1,334 | -135 | -9.2 | 1,240,000 |
| 22/08 | 1,360 | 1,495 | 1,306 | 1,469 | +127 | +9.5 | 1,265,200 |
| 22/07 | 1,281 | 1,385 | 1,247 | 1,342 | +61 | +4.8 | 1,360,500 |
| 22/06 | 1,295 | 1,433 | 1,195 | 1,281 | -19 | -1.5 | 2,307,000 |
| 22/05 | 1,279 | 1,336 | 1,191 | 1,300 | +19 | +1.5 | 1,649,900 |
| 22/04 | 1,028 | 1,305 | 1,013 | 1,281 | +255 | +24.9 | 2,287,800 |
| 22/03 | 974 | 1,070 | 886 | 1,026 | +60 | +6.2 | 1,275,300 |
| 22/02 | 926 | 984 | 909 | 966 | +43 | +4.7 | 622,000 |
| 22/01 | 964 | 965 | 881 | 923 | -34 | -3.6 | 487,900 |
| 21/12 | 860 | 969 | 860 | 957 | +94 | +10.9 | 619,000 |
| 21/11 | 893 | 959 | 857 | 863 | -17 | -1.9 | 633,300 |
| 21/10 | 920 | 920 | 870 | 880 | -43 | -4.7 | 832,900 |
▶︎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