7269東証P貸借
業種 輸送用機器
スズキ 株価時系列データ
PTS
1,865
円
(23:26)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,915.5 (24/05/15) | 1,139.2 (23/06/02) |
年初来高値 | 年初来安値 |
---|---|
1,915.5 (24/05/15) | 1,476.2 (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) |
---|---|---|---|---|---|---|---|
5/31 | 1,875.0 | 1,908.5 | 1,813.0 | 1,863.5 | +0.5 | +0.0 | 31,233,900 |
週次信用残
日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
---|---|---|---|---|---|---|---|
5/24 | 1,863.0 | +4.3 | 1,843.4 | 27,016,500 | 285,100 | 2,367,300 | 8.30 |
5/17 | 1,786.0 | -0.1 | 1,823.8 | 44,830,800 | 225,000 | 2,527,400 | 11.23 |
5/10 | 1,787.0 | -1.1 | 1,786.3 | 20,884,600 | 282,400 | 2,783,100 | 9.86 |
5/2 | 1,806.0 | -0.5 | 1,828.7 | 17,127,000 | 372,100 | 2,820,000 | 7.58 |
4/26 | 1,814.5 | +6.0 | 1,786.1 | 30,371,200 | 393,300 | 3,125,900 | 7.95 |
4/19 | 1,711.5 | -6.9 | 1,767.3 | 36,192,200 | 288,300 | 3,589,100 | 12.45 |
4/12 | 1,838.5 | +4.6 | 1,825.0 | 30,397,900 | 352,800 | 3,799,700 | 10.77 |
4/5 | 1,758.5 | +1.2 | 1,746.1 | 38,965,900 | 399,400 | 3,930,800 | 9.84 |
3/29 | 1,738.5 | +2.0 | 1,726.6 | 40,582,900 | 1,500,700 | 4,288,200 | 2.86 |
3/22 | 1,705.2 | +10.7 | 1,643.0 | 41,137,600 | 529,600 | 1,570,900 | 2.97 |
3/15 | 1,540.0 | -1.7 | 1,532.0 | 49,044,400 | 314,100 | 2,026,500 | 6.45 |
3/8 | 1,566.0 | -5.4 | 1,619.2 | 53,690,800 | 415,100 | 2,027,800 | 4.89 |
3/1 | 1,654.5 | -0.3 | 1,658.8 | 59,778,000 | 136,600 | 1,723,000 | 12.61 |
2/22 | 1,660.0 | -1.1 | 1,642.8 | 42,438,800 | 113,300 | 1,741,900 | 15.37 |
2/16 | 1,678.7 | +1.3 | 1,648.4 | 42,998,800 | 129,200 | 1,677,900 | 12.99 |
2/9 | 1,657.7 | -4.4 | 1,711.6 | 93,748,800 | 128,800 | 1,779,600 | 13.82 |
2/2 | 1,734.0 | +10.1 | 1,681.1 | 56,658,000 | 233,700 | 1,012,200 | 4.33 |
1/26 | 1,574.5 | -3.6 | 1,621.2 | 37,767,200 | 141,700 | 1,176,000 | 8.30 |
1/19 | 1,632.5 | +1.2 | 1,626.9 | 50,892,400 | 182,700 | 1,086,700 | 5.95 |
1/12 | 1,613.2 | +6.6 | 1,569.5 | 44,617,200 | 213,500 | 1,061,700 | 4.97 |
1/5 | 1,513.7 | +0.4 | 1,503.1 | 22,548,000 | ー | ー | ー |
12/29 | 1,508.2 | -1.1 | 1,505.5 | 42,827,200 | 79,300 | 1,452,200 | 18.31 |
12/22 | 1,525.0 | +9.6 | 1,466.3 | 58,522,000 | 107,300 | 1,043,300 | 9.72 |
12/15 | 1,391.2 | -3.1 | 1,404.2 | 37,330,800 | 77,600 | 802,500 | 10.34 |
12/8 | 1,436.0 | -5.2 | 1,459.7 | 33,517,200 | 100,400 | 689,100 | 6.86 |
12/1 | 1,514.5 | +0.3 | 1,511.9 | 30,613,200 | 114,100 | 571,300 | 5.01 |
11/24 | 1,509.5 | -5.3 | 1,506.2 | 34,021,600 | 116,700 | 561,100 | 4.81 |
11/17 | 1,593.7 | -0.9 | 1,599.1 | 30,020,800 | 149,900 | 352,100 | 2.35 |
11/10 | 1,608.5 | +8.3 | 1,565.7 | 58,124,800 | 184,400 | 286,700 | 1.55 |
11/2 | 1,484.7 | +1.7 | 1,476.5 | 36,057,600 | 102,000 | 417,900 | 4.10 |
▶︎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