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 | 3,125 | 3,160 | -15 | -0.5 | 441,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 1,424 | 1,547 | 1,350 | 1,416 | -16 | -1.1 | 3,699,400 |
| 09/05 | 1,255 | 1,488 | 1,220 | 1,432 | +183 | +14.7 | 3,648,800 |
| 09/04 | 1,106 | 1,370 | 1,093 | 1,249 | +176 | +16.4 | 3,523,200 |
| 09/03 | 972 | 1,165 | 933 | 1,073 | +71 | +7.1 | 3,389,000 |
| 09/02 | 790 | 1,027 | 780 | 1,002 | +212 | +26.8 | 3,605,600 |
| 09/01 | 977 | 1,078 | 772 | 790 | -137 | -14.8 | 4,983,600 |
| 08/12 | 1,001 | 1,006 | 723 | 927 | -74 | -7.4 | 5,817,200 |
| 08/11 | 1,415 | 1,493 | 855 | 1,001 | -314 | -23.9 | 6,858,800 |
| 08/10 | 1,969 | 1,969 | 895 | 1,315 | -573 | -30.4 | 8,548,200 |
| 08/09 | 2,170 | 2,380 | 1,781 | 1,888 | -307 | -14.0 | 5,435,300 |
| 08/08 | 2,395 | 2,440 | 2,110 | 2,195 | -240 | -9.9 | 3,136,400 |
| 08/07 | 2,195 | 2,505 | 2,010 | 2,435 | +245 | +11.2 | 3,587,700 |
| 08/06 | 1,850 | 2,360 | 1,850 | 2,190 | +342 | +18.5 | 8,175,600 |
| 08/05 | 1,802 | 1,848 | 1,669 | 1,848 | +45 | +2.5 | 5,954,600 |
| 08/04 | 1,683 | 1,980 | 1,662 | 1,803 | +134 | +8.0 | 5,228,000 |
| 08/03 | 1,701 | 1,757 | 1,583 | 1,669 | -106 | -6.0 | 2,517,200 |
| 08/02 | 1,600 | 1,806 | 1,551 | 1,775 | +176 | +11.0 | 5,186,800 |
| 08/01 | 1,672 | 1,750 | 1,340 | 1,599 | -103 | -6.1 | 8,456,200 |
| 07/12 | 1,405 | 1,719 | 1,270 | 1,702 | +329 | +24.0 | 4,339,900 |
| 07/11 | 1,524 | 1,558 | 1,132 | 1,373 | -135 | -9.0 | 4,122,000 |
| 07/10 | 1,605 | 1,688 | 1,470 | 1,508 | -116 | -7.1 | 2,679,300 |
| 07/09 | 1,450 | 1,703 | 1,224 | 1,624 | +194 | +13.6 | 3,588,700 |
| 07/08 | 1,610 | 1,648 | 1,274 | 1,430 | -195 | -12.0 | 4,516,700 |
| 07/07 | 1,500 | 1,846 | 1,486 | 1,625 | +131 | +8.8 | 9,273,400 |
| 07/06 | 1,438 | 1,504 | 1,381 | 1,494 | +70 | +4.9 | 2,820,000 |
| 07/05 | 1,305 | 1,474 | 1,294 | 1,424 | +121 | +9.3 | 2,135,800 |
| 07/04 | 1,128 | 1,336 | 1,102 | 1,303 | +189 | +17.0 | 1,354,600 |
| 07/03 | 1,047 | 1,120 | 976 | 1,114 | +27 | +2.5 | 764,000 |
| 07/02 | 1,025 | 1,135 | 975 | 1,087 | +62 | +6.1 | 781,700 |
| 07/01 | 995 | 1,036 | 971 | 1,025 | +33 | +3.3 | 244,000 |
▶︎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