6363東証P貸借
業種 機械
酉島製作所 株価時系列データ
PTS
2,306.9
円
(13:11)
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 | 2,302 | 2,308 | -144 | -5.9 | 281,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,534 | 1,592 | 1,531 | 1,556 | +42 | +2.8 | 378,100 |
| 2/24 | 1,512 | 1,552 | 1,501 | 1,514 | +4 | +0.3 | 183,300 |
| 2/17 | 1,420 | 1,525 | 1,416 | 1,510 | -50 | -3.2 | 416,000 |
| 2/10 | 1,490 | 1,566 | 1,490 | 1,560 | +84 | +5.7 | 225,600 |
| 2/3 | 1,488 | 1,540 | 1,451 | 1,476 | -14 | -0.9 | 176,000 |
| 1/27 | 1,493 | 1,515 | 1,477 | 1,490 | +3 | +0.2 | 175,200 |
| 1/20 | 1,444 | 1,492 | 1,425 | 1,487 | +44 | +3.1 | 158,900 |
| 1/13 | 1,426 | 1,476 | 1,411 | 1,443 | +38 | +2.7 | 167,000 |
| 1/6 | 1,439 | 1,443 | 1,367 | 1,405 | -28 | -2.0 | 113,700 |
| 12/30 | 1,420 | 1,489 | 1,417 | 1,433 | +3 | +0.2 | 154,800 |
| 12/23 | 1,521 | 1,528 | 1,417 | 1,430 | -100 | -6.5 | 257,400 |
| 12/16 | 1,536 | 1,590 | 1,521 | 1,530 | -29 | -1.9 | 343,400 |
| 12/9 | 1,518 | 1,589 | 1,503 | 1,559 | +40 | +2.6 | 387,800 |
| 12/2 | 1,450 | 1,593 | 1,450 | 1,519 | +78 | +5.4 | 588,100 |
| 11/25 | 1,398 | 1,447 | 1,394 | 1,441 | +43 | +3.1 | 178,300 |
| 11/18 | 1,413 | 1,445 | 1,333 | 1,398 | -42 | -2.9 | 441,100 |
| 11/11 | 1,279 | 1,468 | 1,278 | 1,440 | +171 | +13.5 | 461,800 |
| 11/4 | 1,280 | 1,301 | 1,255 | 1,269 | -12 | -0.9 | 229,400 |
| 10/28 | 1,321 | 1,326 | 1,272 | 1,281 | -28 | -2.1 | 290,900 |
| 10/21 | 1,314 | 1,340 | 1,302 | 1,309 | -22 | -1.7 | 137,200 |
| 10/14 | 1,354 | 1,354 | 1,283 | 1,331 | -39 | -2.9 | 209,800 |
| 10/7 | 1,326 | 1,423 | 1,319 | 1,370 | +36 | +2.7 | 232,300 |
| 9/30 | 1,318 | 1,391 | 1,317 | 1,334 | +4 | +0.3 | 400,700 |
| 9/22 | 1,325 | 1,364 | 1,320 | 1,330 | +12 | +0.9 | 144,500 |
| 9/16 | 1,435 | 1,439 | 1,318 | 1,318 | -102 | -7.2 | 304,000 |
| 9/9 | 1,395 | 1,429 | 1,364 | 1,420 | +20 | +1.4 | 231,600 |
| 9/2 | 1,335 | 1,495 | 1,327 | 1,400 | +35 | +2.6 | 571,600 |
| 8/26 | 1,334 | 1,367 | 1,325 | 1,365 | +26 | +1.9 | 159,000 |
| 8/19 | 1,367 | 1,378 | 1,306 | 1,339 | -13 | -1.0 | 207,600 |
| 8/12 | 1,369 | 1,395 | 1,328 | 1,352 | -11 | -0.8 | 286,400 |
▶︎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
