6363東証P貸借
業種 機械
酉島製作所 株価時系列データ
PTS
2,315.9
円
(10:34)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,485 | 2,498 | 2,303 | 2,316 | -136 | -5.6 | 259,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,975 | 1,994 | 1,889 | 1,902 | -53 | -2.7 | 340,900 |
| 9/22 | 1,988 | 2,007 | 1,915 | 1,955 | -32 | -1.6 | 319,400 |
| 9/15 | 1,990 | 2,029 | 1,973 | 1,987 | +23 | +1.2 | 777,900 |
| 9/8 | 1,920 | 1,984 | 1,920 | 1,964 | +57 | +3.0 | 555,500 |
| 9/1 | 1,835 | 1,909 | 1,829 | 1,907 | +87 | +4.8 | 363,300 |
| 8/25 | 1,765 | 1,850 | 1,751 | 1,820 | +76 | +4.4 | 363,300 |
| 8/18 | 1,892 | 1,895 | 1,732 | 1,744 | -26 | -1.5 | 708,600 |
| 8/10 | 1,804 | 1,808 | 1,723 | 1,770 | -51 | -2.8 | 669,400 |
| 8/4 | 1,896 | 1,911 | 1,794 | 1,821 | -41 | -2.2 | 439,800 |
| 7/28 | 1,914 | 1,915 | 1,833 | 1,862 | -28 | -1.5 | 339,500 |
| 7/21 | 1,810 | 1,930 | 1,806 | 1,890 | +112 | +6.3 | 374,200 |
| 7/14 | 1,862 | 1,887 | 1,765 | 1,778 | -66 | -3.6 | 442,600 |
| 7/7 | 1,926 | 1,972 | 1,815 | 1,844 | -53 | -2.8 | 762,500 |
| 6/30 | 1,758 | 1,940 | 1,723 | 1,897 | +146 | +8.3 | 882,600 |
| 6/23 | 1,691 | 1,773 | 1,686 | 1,751 | +65 | +3.9 | 354,000 |
| 6/16 | 1,680 | 1,726 | 1,670 | 1,686 | +24 | +1.4 | 431,300 |
| 6/9 | 1,600 | 1,672 | 1,585 | 1,662 | +98 | +6.3 | 476,300 |
| 6/2 | 1,612 | 1,628 | 1,527 | 1,564 | -28 | -1.8 | 326,100 |
| 5/26 | 1,641 | 1,653 | 1,587 | 1,592 | -52 | -3.2 | 339,800 |
| 5/19 | 1,686 | 1,696 | 1,633 | 1,644 | -16 | -1.0 | 275,300 |
| 5/12 | 1,597 | 1,690 | 1,570 | 1,660 | +83 | +5.3 | 513,100 |
| 5/2 | 1,585 | 1,590 | 1,570 | 1,577 | +2 | +0.1 | 75,400 |
| 4/28 | 1,600 | 1,600 | 1,508 | 1,575 | -19 | -1.2 | 205,900 |
| 4/21 | 1,547 | 1,606 | 1,531 | 1,594 | +47 | +3.0 | 154,200 |
| 4/14 | 1,551 | 1,606 | 1,523 | 1,547 | +14 | +0.9 | 225,800 |
| 4/7 | 1,580 | 1,599 | 1,495 | 1,533 | -36 | -2.3 | 228,300 |
| 3/31 | 1,535 | 1,580 | 1,527 | 1,569 | +58 | +3.8 | 250,900 |
| 3/24 | 1,501 | 1,530 | 1,473 | 1,511 | +1 | +0.1 | 163,300 |
| 3/17 | 1,557 | 1,557 | 1,460 | 1,510 | -60 | -3.8 | 296,200 |
| 3/10 | 1,574 | 1,625 | 1,562 | 1,570 | +14 | +0.9 | 282,500 |
▶︎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
