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 |
|---|---|
| 3,500 (24/06/14) | 1,723 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,500 (24/06/14) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,450 | 3,500 | 3,100 | 3,125 | -280 | -8.2 | 1,796,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 999 | 1,026 | 900 | 1,007 | -1 | -0.1 | 467,900 |
| 19/04 | 960 | 1,026 | 960 | 1,008 | +44 | +4.6 | 353,900 |
| 19/03 | 936 | 970 | 907 | 964 | +28 | +3.0 | 523,000 |
| 19/02 | 903 | 962 | 893 | 936 | +24 | +2.6 | 267,700 |
| 19/01 | 927 | 964 | 888 | 912 | -20 | -2.2 | 316,900 |
| 18/12 | 1,058 | 1,098 | 863 | 932 | -110 | -10.6 | 573,100 |
| 18/11 | 928 | 1,044 | 899 | 1,042 | +113 | +12.2 | 458,600 |
| 18/10 | 1,101 | 1,118 | 897 | 929 | -170 | -15.5 | 553,400 |
| 18/09 | 1,037 | 1,139 | 999 | 1,099 | +62 | +6.0 | 409,900 |
| 18/08 | 1,018 | 1,090 | 990 | 1,037 | +19 | +1.9 | 502,000 |
| 18/07 | 1,038 | 1,075 | 957 | 1,018 | -20 | -1.9 | 370,700 |
| 18/06 | 982 | 1,087 | 981 | 1,038 | +57 | +5.8 | 351,500 |
| 18/05 | 1,021 | 1,095 | 976 | 981 | -44 | -4.3 | 350,000 |
| 18/04 | 1,002 | 1,043 | 965 | 1,025 | +30 | +3.0 | 447,900 |
| 18/03 | 1,040 | 1,040 | 940 | 995 | -49 | -4.7 | 584,900 |
| 18/02 | 1,113 | 1,143 | 961 | 1,044 | -65 | -5.9 | 696,300 |
| 18/01 | 1,208 | 1,220 | 1,107 | 1,109 | -81 | -6.8 | 393,300 |
| 17/12 | 1,131 | 1,206 | 1,100 | 1,190 | +54 | +4.8 | 498,300 |
| 17/11 | 1,170 | 1,200 | 1,101 | 1,136 | -39 | -3.3 | 743,900 |
| 17/10 | 1,207 | 1,207 | 1,152 | 1,175 | -16 | -1.3 | 700,700 |
| 17/09 | 1,140 | 1,215 | 1,095 | 1,191 | +53 | +4.7 | 676,800 |
| 17/08 | 1,125 | 1,160 | 1,069 | 1,138 | +10 | +0.9 | 762,700 |
| 17/07 | 1,140 | 1,174 | 1,117 | 1,128 | -7 | -0.6 | 563,200 |
| 17/06 | 1,064 | 1,166 | 1,054 | 1,135 | +79 | +7.5 | 899,700 |
| 17/05 | 1,033 | 1,108 | 1,027 | 1,056 | +18 | +1.7 | 604,000 |
| 17/04 | 1,094 | 1,095 | 948 | 1,038 | -56 | -5.1 | 823,300 |
| 17/03 | 1,159 | 1,197 | 1,073 | 1,094 | -63 | -5.5 | 1,025,800 |
| 17/02 | 1,118 | 1,179 | 1,102 | 1,157 | +39 | +3.5 | 525,900 |
| 17/01 | 1,136 | 1,200 | 1,090 | 1,118 | -17 | -1.5 | 618,500 |
| 16/12 | 1,099 | 1,179 | 1,079 | 1,135 | +52 | +4.8 | 971,000 |
▶︎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