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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 3,210 | 3,260 | 3,155 | 3,220 | +45 | +1.4 | 272,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/12 | 1,021 | 1,093 | 953 | 988 | +1 | +0.1 | 863,100 |
| 11/11 | 1,081 | 1,092 | 926 | 987 | -117 | -10.6 | 1,031,300 |
| 11/10 | 1,058 | 1,148 | 1,003 | 1,104 | +3 | +0.3 | 812,500 |
| 11/09 | 1,117 | 1,126 | 965 | 1,101 | -9 | -0.8 | 1,446,800 |
| 11/08 | 1,243 | 1,299 | 1,013 | 1,110 | -109 | -8.9 | 2,216,900 |
| 11/07 | 1,279 | 1,287 | 1,195 | 1,219 | -67 | -5.2 | 1,776,900 |
| 11/06 | 1,158 | 1,288 | 1,062 | 1,286 | +129 | +11.2 | 2,744,400 |
| 11/05 | 1,298 | 1,303 | 1,134 | 1,157 | -130 | -10.1 | 2,769,800 |
| 11/04 | 1,232 | 1,298 | 1,161 | 1,287 | +52 | +4.2 | 2,787,100 |
| 11/03 | 1,509 | 1,510 | 912 | 1,235 | -273 | -18.1 | 8,738,700 |
| 11/02 | 1,639 | 1,714 | 1,454 | 1,508 | -121 | -7.4 | 2,589,600 |
| 11/01 | 1,733 | 1,785 | 1,539 | 1,629 | -85 | -5.0 | 2,779,300 |
| 10/12 | 1,440 | 1,755 | 1,435 | 1,714 | +250 | +17.1 | 2,879,300 |
| 10/11 | 1,317 | 1,507 | 1,310 | 1,464 | +137 | +10.3 | 2,069,900 |
| 10/10 | 1,343 | 1,476 | 1,321 | 1,327 | -15 | -1.1 | 2,996,700 |
| 10/09 | 1,238 | 1,384 | 1,217 | 1,342 | +102 | +8.2 | 2,374,800 |
| 10/08 | 1,325 | 1,452 | 1,212 | 1,240 | -90 | -6.8 | 3,385,400 |
| 10/07 | 1,361 | 1,498 | 1,301 | 1,330 | -54 | -3.9 | 2,543,400 |
| 10/06 | 1,630 | 1,640 | 1,351 | 1,384 | -269 | -16.3 | 5,063,600 |
| 10/05 | 1,912 | 1,946 | 1,514 | 1,653 | -299 | -15.3 | 3,613,600 |
| 10/04 | 1,875 | 2,015 | 1,821 | 1,952 | +71 | +3.8 | 4,796,100 |
| 10/03 | 1,922 | 1,978 | 1,815 | 1,881 | -47 | -2.4 | 3,822,100 |
| 10/02 | 2,015 | 2,149 | 1,911 | 1,928 | -84 | -4.2 | 5,125,900 |
| 10/01 | 2,012 | 2,205 | 1,902 | 2,012 | -13 | -0.6 | 2,925,700 |
| 09/12 | 1,730 | 2,155 | 1,701 | 2,025 | +297 | +17.2 | 4,604,900 |
| 09/11 | 1,538 | 1,753 | 1,537 | 1,728 | +125 | +7.8 | 4,111,800 |
| 09/10 | 1,469 | 1,649 | 1,361 | 1,603 | +133 | +9.1 | 3,541,700 |
| 09/09 | 1,375 | 1,550 | 1,313 | 1,470 | +89 | +6.4 | 3,317,900 |
| 09/08 | 1,370 | 1,453 | 1,353 | 1,381 | +17 | +1.3 | 2,453,800 |
| 09/07 | 1,417 | 1,451 | 1,210 | 1,364 | -52 | -3.7 | 2,827,800 |
▶︎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