9987東証P貸借
業種 卸売業
スズケン 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 5,137 (23/11/24) | 3,610 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,020 (24/02/19) | 4,358 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 4,650 | 4,653 | 4,606 | 4,644 | +39 | +0.9 | 133,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 4,735 | 4,769 | 4,594 | 4,605 | -123 | -2.6 | 296,700 |
| 6/5 | 4,755 | 4,778 | 4,703 | 4,728 | -62 | -1.3 | 222,200 |
| 6/4 | 4,784 | 4,809 | 4,746 | 4,790 | -64 | -1.3 | 197,100 |
| 6/3 | 4,800 | 4,897 | 4,798 | 4,854 | +108 | +2.3 | 240,200 |
| 5/31 | 4,695 | 4,756 | 4,694 | 4,746 | +84 | +1.8 | 444,600 |
| 5/30 | 4,585 | 4,662 | 4,554 | 4,662 | +60 | +1.3 | 233,900 |
| 5/29 | 4,631 | 4,652 | 4,592 | 4,602 | -35 | -0.8 | 161,700 |
| 5/28 | 4,590 | 4,637 | 4,589 | 4,637 | +38 | +0.8 | 121,500 |
| 5/27 | 4,640 | 4,640 | 4,593 | 4,599 | -41 | -0.9 | 133,300 |
| 5/24 | 4,580 | 4,656 | 4,579 | 4,640 | +29 | +0.6 | 148,300 |
| 5/23 | 4,623 | 4,623 | 4,546 | 4,611 | +12 | +0.3 | 240,800 |
| 5/22 | 4,600 | 4,648 | 4,560 | 4,599 | -46 | -1.0 | 261,300 |
| 5/21 | 4,650 | 4,677 | 4,632 | 4,645 | -12 | -0.3 | 152,000 |
| 5/20 | 4,645 | 4,678 | 4,605 | 4,657 | -23 | -0.5 | 212,400 |
| 5/17 | 4,637 | 4,705 | 4,598 | 4,680 | -3 | -0.1 | 243,200 |
| 5/16 | 4,630 | 4,690 | 4,566 | 4,683 | +86 | +1.9 | 388,900 |
| 5/15 | 4,920 | 4,953 | 4,592 | 4,597 | -89 | -1.9 | 447,300 |
| 5/14 | 4,685 | 4,749 | 4,662 | 4,686 | -7 | -0.2 | 276,200 |
| 5/13 | 4,698 | 4,724 | 4,672 | 4,693 | -61 | -1.3 | 214,100 |
| 5/10 | 4,800 | 4,806 | 4,729 | 4,754 | -26 | -0.5 | 188,500 |
| 5/9 | 4,784 | 4,823 | 4,751 | 4,780 | +22 | +0.5 | 249,000 |
| 5/8 | 4,833 | 4,857 | 4,711 | 4,758 | -75 | -1.6 | 254,700 |
| 5/7 | 4,751 | 4,858 | 4,751 | 4,833 | +12 | +0.3 | 406,500 |
| 5/2 | 4,783 | 4,823 | 4,748 | 4,821 | +83 | +1.8 | 308,700 |
| 5/1 | 4,732 | 4,841 | 4,700 | 4,738 | +76 | +1.6 | 440,100 |
| 4/30 | 4,667 | 4,697 | 4,590 | 4,662 | +6 | +0.1 | 346,900 |
| 4/26 | 4,547 | 4,669 | 4,536 | 4,656 | +153 | +3.4 | 829,300 |
| 4/25 | 4,532 | 4,559 | 4,494 | 4,503 | -68 | -1.5 | 246,800 |
| 4/24 | 4,545 | 4,575 | 4,509 | 4,571 | -5 | -0.1 | 206,900 |
| 4/23 | 4,573 | 4,599 | 4,540 | 4,576 | +39 | +0.9 | 222,400 |
▶︎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