6363東証P貸借
業種 機械
酉島製作所 株価時系列データ
PTS
2,301.7
円
(15:24)
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 | 2,281 | 2,305 | -147 | -6.0 | 340,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,360 | 1,365 | 1,325 | 1,363 | +21 | +1.6 | 199,800 |
| 7/29 | 1,341 | 1,363 | 1,319 | 1,342 | -4 | -0.3 | 238,000 |
| 7/22 | 1,329 | 1,385 | 1,327 | 1,346 | +34 | +2.6 | 347,300 |
| 7/15 | 1,321 | 1,336 | 1,283 | 1,312 | +19 | +1.5 | 244,400 |
| 7/8 | 1,287 | 1,348 | 1,247 | 1,293 | +11 | +0.9 | 454,900 |
| 7/1 | 1,260 | 1,341 | 1,245 | 1,282 | +52 | +4.2 | 593,500 |
| 6/24 | 1,319 | 1,325 | 1,195 | 1,230 | -102 | -7.7 | 483,700 |
| 6/17 | 1,365 | 1,433 | 1,311 | 1,332 | -43 | -3.1 | 703,500 |
| 6/10 | 1,347 | 1,393 | 1,323 | 1,375 | +45 | +3.4 | 403,100 |
| 6/3 | 1,304 | 1,345 | 1,282 | 1,330 | +40 | +3.1 | 392,700 |
| 5/27 | 1,265 | 1,336 | 1,259 | 1,290 | +30 | +2.4 | 375,600 |
| 5/20 | 1,270 | 1,271 | 1,215 | 1,260 | -11 | -0.9 | 284,500 |
| 5/13 | 1,301 | 1,313 | 1,191 | 1,271 | -42 | -3.2 | 571,700 |
| 5/6 | 1,279 | 1,322 | 1,274 | 1,313 | +32 | +2.5 | 224,500 |
| 4/28 | 1,242 | 1,288 | 1,213 | 1,281 | +20 | +1.6 | 387,500 |
| 4/22 | 1,172 | 1,305 | 1,140 | 1,261 | +75 | +6.3 | 718,400 |
| 4/15 | 1,050 | 1,207 | 1,049 | 1,186 | +150 | +14.5 | 763,400 |
| 4/8 | 1,061 | 1,098 | 1,035 | 1,036 | -27 | -2.5 | 346,900 |
| 4/1 | 1,031 | 1,067 | 1,011 | 1,063 | +35 | +3.4 | 235,300 |
| 3/25 | 1,034 | 1,070 | 1,013 | 1,028 | -36 | -3.4 | 194,300 |
| 3/18 | 952 | 1,064 | 935 | 1,064 | +118 | +12.5 | 489,700 |
| 3/11 | 935 | 951 | 886 | 946 | +2 | +0.2 | 325,500 |
| 3/4 | 969 | 974 | 936 | 944 | -10 | -1.1 | 137,600 |
| 2/25 | 960 | 972 | 935 | 954 | -11 | -1.1 | 168,000 |
| 2/18 | 949 | 984 | 932 | 965 | +28 | +3.0 | 220,700 |
| 2/10 | 920 | 937 | 915 | 937 | +13 | +1.4 | 103,500 |
| 2/4 | 907 | 931 | 907 | 924 | +18 | +2.0 | 112,600 |
| 1/28 | 905 | 941 | 889 | 906 | +6 | +0.7 | 152,400 |
| 1/21 | 935 | 937 | 881 | 900 | -27 | -2.9 | 146,400 |
| 1/14 | 935 | 952 | 918 | 927 | -11 | -1.2 | 89,900 |
▶︎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
