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15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) | 2,096 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,500 (24/06/14) | 2,223 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,625 | 2,686 | 2,426 | 2,452 | -172 | -6.6 | 911,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,896 | 2,959 | 2,558 | 2,624 | -266 | -9.2 | 667,700 |
| 11/8 | 2,814 | 2,945 | 2,758 | 2,890 | +168 | +6.2 | 290,500 |
| 11/1 | 2,680 | 2,828 | 2,653 | 2,722 | +23 | +0.9 | 354,300 |
| 10/25 | 2,962 | 2,983 | 2,691 | 2,699 | -261 | -8.8 | 419,800 |
| 10/18 | 2,891 | 2,984 | 2,825 | 2,960 | +143 | +5.1 | 641,000 |
| 10/11 | 2,693 | 2,841 | 2,571 | 2,817 | +155 | +5.8 | 520,800 |
| 10/4 | 2,733 | 2,760 | 2,653 | 2,662 | -171 | -6.0 | 282,000 |
| 9/27 | 2,710 | 2,871 | 2,680 | 2,833 | +149 | +5.6 | 306,900 |
| 9/20 | 2,635 | 2,724 | 2,539 | 2,684 | +63 | +2.4 | 244,000 |
| 9/13 | 2,553 | 2,678 | 2,505 | 2,621 | -32 | -1.2 | 426,900 |
| 9/6 | 2,801 | 2,841 | 2,641 | 2,653 | -140 | -5.0 | 284,000 |
| 8/30 | 2,732 | 2,810 | 2,650 | 2,793 | +11 | +0.4 | 391,900 |
| 8/23 | 2,900 | 2,950 | 2,780 | 2,782 | -148 | -5.1 | 301,100 |
| 8/16 | 2,714 | 2,930 | 2,635 | 2,930 | +242 | +9.0 | 288,000 |
| 8/9 | 2,514 | 2,950 | 2,300 | 2,688 | -76 | -2.8 | 938,800 |
| 8/2 | 3,000 | 3,135 | 2,762 | 2,764 | -211 | -7.1 | 399,800 |
| 7/26 | 3,150 | 3,155 | 2,929 | 2,975 | -210 | -6.6 | 512,300 |
| 7/19 | 3,175 | 3,265 | 3,120 | 3,185 | +55 | +1.8 | 351,100 |
| 7/12 | 3,075 | 3,210 | 3,070 | 3,130 | +45 | +1.5 | 412,600 |
| 7/5 | 3,210 | 3,260 | 3,075 | 3,085 | -90 | -2.8 | 462,500 |
| 6/28 | 3,110 | 3,245 | 3,100 | 3,175 | +30 | +1.0 | 460,200 |
| 6/21 | 3,385 | 3,450 | 3,145 | 3,145 | -305 | -8.8 | 608,400 |
| 6/14 | 3,250 | 3,500 | 3,245 | 3,450 | +200 | +6.2 | 509,100 |
| 6/7 | 3,450 | 3,475 | 3,230 | 3,250 | -155 | -4.6 | 430,400 |
| 5/31 | 3,240 | 3,420 | 3,170 | 3,405 | +145 | +4.5 | 614,600 |
| 5/24 | 3,290 | 3,430 | 3,135 | 3,260 | +30 | +0.9 | 781,500 |
| 5/17 | 3,000 | 3,230 | 2,715 | 3,230 | +190 | +6.3 | 1,208,900 |
| 5/10 | 2,930 | 3,040 | 2,911 | 3,040 | +128 | +4.4 | 445,200 |
| 5/2 | 2,801 | 2,912 | 2,780 | 2,912 | +132 | +4.8 | 295,400 |
| 4/26 | 2,670 | 2,925 | 2,655 | 2,780 | +171 | +6.6 | 752,300 |
▶︎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
