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 | 3,210 | 3,210 | 3,170 | 3,175 | -15 | -0.5 | 79,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/06 | 793 | 920 | 788 | 882 | +102 | +13.1 | 11,524,000 |
| 14/05 | 1,244 | 1,278 | 745 | 780 | -472 | -37.7 | 12,551,500 |
| 14/04 | 1,266 | 1,295 | 1,143 | 1,252 | -21 | -1.7 | 2,808,200 |
| 14/03 | 1,268 | 1,408 | 1,155 | 1,273 | -22 | -1.7 | 6,710,200 |
| 14/02 | 1,100 | 1,348 | 1,002 | 1,295 | +188 | +17.0 | 4,020,600 |
| 14/01 | 1,061 | 1,244 | 1,057 | 1,107 | +55 | +5.2 | 2,981,500 |
| 13/12 | 963 | 1,058 | 950 | 1,052 | +79 | +8.1 | 2,506,700 |
| 13/11 | 872 | 1,045 | 837 | 973 | +101 | +11.6 | 3,625,400 |
| 13/10 | 962 | 974 | 820 | 872 | -91 | -9.5 | 3,670,300 |
| 13/09 | 930 | 1,025 | 930 | 963 | +42 | +4.6 | 2,157,200 |
| 13/08 | 877 | 1,013 | 872 | 921 | +54 | +6.2 | 2,753,000 |
| 13/07 | 805 | 957 | 790 | 867 | +56 | +6.9 | 2,219,500 |
| 13/06 | 932 | 932 | 743 | 811 | -122 | -13.1 | 3,316,100 |
| 13/05 | 790 | 1,124 | 780 | 933 | +142 | +18.0 | 5,754,300 |
| 13/04 | 754 | 809 | 687 | 791 | +37 | +4.9 | 3,228,200 |
| 13/03 | 781 | 853 | 753 | 754 | -24 | -3.1 | 3,213,500 |
| 13/02 | 800 | 809 | 684 | 778 | -19 | -2.4 | 2,764,100 |
| 13/01 | 715 | 805 | 660 | 797 | +107 | +15.5 | 3,955,900 |
| 12/12 | 585 | 699 | 572 | 690 | +109 | +18.8 | 3,460,700 |
| 12/11 | 548 | 607 | 529 | 581 | +23 | +4.1 | 1,782,600 |
| 12/10 | 547 | 575 | 500 | 558 | +1 | +0.2 | 1,856,700 |
| 12/09 | 655 | 655 | 538 | 557 | -98 | -15.0 | 2,448,500 |
| 12/08 | 726 | 773 | 640 | 655 | -101 | -13.4 | 2,039,300 |
| 12/07 | 805 | 825 | 692 | 756 | -39 | -4.9 | 889,300 |
| 12/06 | 778 | 845 | 710 | 795 | +7 | +0.9 | 1,965,900 |
| 12/05 | 1,015 | 1,021 | 774 | 788 | -227 | -22.4 | 1,534,400 |
| 12/04 | 1,132 | 1,136 | 1,010 | 1,015 | -116 | -10.3 | 1,009,900 |
| 12/03 | 1,083 | 1,180 | 1,055 | 1,131 | +46 | +4.2 | 1,542,300 |
| 12/02 | 1,068 | 1,120 | 1,021 | 1,085 | +3 | +0.3 | 1,493,400 |
| 12/01 | 1,001 | 1,088 | 952 | 1,082 | +94 | +9.5 | 862,000 |
▶︎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