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 (23/08/09) |
| 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 | 3,175 | -230 | -6.8 | 2,087,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,132 | 1,147 | 1,011 | 1,083 | -49 | -4.3 | 843,100 |
| 16/10 | 1,054 | 1,150 | 1,012 | 1,132 | +79 | +7.5 | 682,900 |
| 16/09 | 1,026 | 1,071 | 987 | 1,053 | +19 | +1.8 | 678,400 |
| 16/08 | 1,127 | 1,152 | 983 | 1,034 | -93 | -8.3 | 1,019,600 |
| 16/07 | 1,044 | 1,188 | 1,021 | 1,127 | +113 | +11.1 | 904,900 |
| 16/06 | 1,089 | 1,105 | 950 | 1,014 | -71 | -6.5 | 765,500 |
| 16/05 | 950 | 1,103 | 945 | 1,085 | +46 | +4.4 | 936,000 |
| 16/04 | 999 | 1,064 | 922 | 1,039 | +37 | +3.7 | 1,004,500 |
| 16/03 | 936 | 1,070 | 921 | 1,002 | +56 | +5.9 | 1,358,200 |
| 16/02 | 924 | 988 | 824 | 946 | +36 | +4.0 | 1,671,900 |
| 16/01 | 1,000 | 1,000 | 800 | 910 | -91 | -9.1 | 943,800 |
| 15/12 | 1,000 | 1,078 | 970 | 1,001 | -4 | -0.4 | 1,832,700 |
| 15/11 | 940 | 1,020 | 927 | 1,005 | +63 | +6.7 | 1,428,900 |
| 15/10 | 863 | 949 | 858 | 942 | +85 | +9.9 | 1,769,600 |
| 15/09 | 781 | 875 | 721 | 857 | +72 | +9.2 | 1,900,800 |
| 15/08 | 893 | 907 | 727 | 785 | -138 | -15.0 | 2,082,100 |
| 15/07 | 961 | 998 | 888 | 923 | -33 | -3.5 | 1,414,000 |
| 15/06 | 964 | 1,038 | 943 | 956 | -6 | -0.6 | 3,256,800 |
| 15/05 | 880 | 968 | 860 | 962 | +74 | +8.3 | 2,755,900 |
| 15/04 | 886 | 925 | 873 | 888 | +4 | +0.5 | 1,452,300 |
| 15/03 | 910 | 926 | 874 | 884 | -29 | -3.2 | 1,646,800 |
| 15/02 | 870 | 938 | 837 | 913 | +44 | +5.1 | 1,567,300 |
| 15/01 | 867 | 885 | 826 | 869 | +2 | +0.2 | 1,538,800 |
| 14/12 | 846 | 875 | 808 | 867 | +27 | +3.2 | 2,027,500 |
| 14/11 | 858 | 895 | 822 | 840 | +3 | +0.4 | 3,252,300 |
| 14/10 | 912 | 914 | 795 | 837 | -74 | -8.1 | 2,818,600 |
| 14/09 | 917 | 949 | 902 | 911 | +6 | +0.7 | 3,107,200 |
| 14/08 | 911 | 919 | 871 | 905 | -17 | -1.8 | 3,252,600 |
| 14/07 | 880 | 950 | 871 | 922 | +40 | +4.5 | 5,669,600 |
| 14/06 | 793 | 920 | 788 | 882 | +102 | +13.1 | 11,524,000 |
▶︎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