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
取引時間外
(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) | 2,107 (23/12/08) |
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) |
---|---|---|---|---|---|---|---|
11/26 | 2,485 | 2,498 | 2,336 | 2,358 | -94 | -3.8 | 337,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 2,670 | 2,925 | 2,655 | 2,780 | +171 | +6.6 | 752,300 |
4/19 | 2,747 | 2,757 | 2,541 | 2,609 | -146 | -5.3 | 427,500 |
4/12 | 2,675 | 2,799 | 2,617 | 2,755 | +94 | +3.5 | 296,200 |
4/5 | 2,844 | 2,865 | 2,636 | 2,661 | -182 | -6.4 | 458,000 |
3/29 | 2,793 | 2,878 | 2,771 | 2,843 | +49 | +1.8 | 484,600 |
3/22 | 2,661 | 2,812 | 2,643 | 2,794 | +144 | +5.4 | 339,800 |
3/15 | 2,687 | 2,689 | 2,548 | 2,650 | -98 | -3.6 | 678,100 |
3/8 | 2,800 | 2,830 | 2,650 | 2,748 | -13 | -0.5 | 665,400 |
3/1 | 2,580 | 2,841 | 2,580 | 2,761 | +209 | +8.2 | 976,500 |
2/22 | 2,504 | 2,569 | 2,453 | 2,552 | +30 | +1.2 | 381,300 |
2/16 | 2,485 | 2,570 | 2,411 | 2,522 | +58 | +2.4 | 658,100 |
2/9 | 2,538 | 2,559 | 2,447 | 2,464 | -43 | -1.7 | 547,000 |
2/2 | 2,474 | 2,551 | 2,459 | 2,507 | +71 | +2.9 | 642,300 |
1/26 | 2,371 | 2,467 | 2,370 | 2,436 | +107 | +4.6 | 650,000 |
1/19 | 2,295 | 2,414 | 2,290 | 2,329 | +32 | +1.4 | 487,000 |
1/12 | 2,300 | 2,368 | 2,284 | 2,297 | +17 | +0.8 | 459,900 |
1/5 | 2,263 | 2,316 | 2,223 | 2,280 | +24 | +1.1 | 228,000 |
12/29 | 2,225 | 2,256 | 2,182 | 2,256 | +48 | +2.2 | 368,700 |
12/22 | 2,170 | 2,209 | 2,117 | 2,208 | +40 | +1.9 | 435,500 |
12/15 | 2,155 | 2,263 | 2,126 | 2,168 | +57 | +2.7 | 578,600 |
12/8 | 2,250 | 2,294 | 2,107 | 2,111 | -104 | -4.7 | 751,700 |
12/1 | 2,155 | 2,239 | 2,096 | 2,215 | +103 | +4.9 | 815,500 |
11/24 | 2,060 | 2,138 | 2,014 | 2,112 | +55 | +2.7 | 809,900 |
11/17 | 1,867 | 2,065 | 1,819 | 2,057 | +112 | +5.8 | 1,074,200 |
11/10 | 1,922 | 1,945 | 1,856 | 1,945 | +58 | +3.1 | 392,200 |
11/2 | 1,872 | 1,931 | 1,838 | 1,887 | +15 | +0.8 | 301,300 |
10/27 | 1,794 | 1,872 | 1,740 | 1,872 | +78 | +4.4 | 335,700 |
10/20 | 1,857 | 1,858 | 1,778 | 1,794 | -81 | -4.3 | 299,400 |
10/13 | 1,898 | 1,910 | 1,867 | 1,875 | +15 | +0.8 | 270,700 |
10/6 | 1,911 | 1,944 | 1,754 | 1,860 | -42 | -2.2 | 566,800 |
▶︎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