6785東証P貸借
業種 電気機器
鈴木 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 |
|---|---|
| 1,481 (24/05/23) | 861 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,481 (24/05/23) | 1,077 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,417 | 1,446 | 1,415 | 1,446 | +31 | +2.2 | 42,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,407 | 1,424 | 1,393 | 1,415 | -1 | -0.1 | 49,800 |
| 5/29 | 1,428 | 1,438 | 1,409 | 1,416 | +2 | +0.1 | 27,000 |
| 5/28 | 1,431 | 1,436 | 1,410 | 1,414 | -6 | -0.4 | 35,900 |
| 5/27 | 1,441 | 1,457 | 1,411 | 1,420 | -15 | -1.1 | 36,400 |
| 5/24 | 1,440 | 1,450 | 1,399 | 1,435 | -43 | -2.9 | 75,900 |
| 5/23 | 1,439 | 1,481 | 1,402 | 1,478 | +50 | +3.5 | 86,700 |
| 5/22 | 1,402 | 1,443 | 1,402 | 1,428 | +22 | +1.6 | 50,800 |
| 5/21 | 1,385 | 1,415 | 1,385 | 1,406 | +24 | +1.7 | 40,100 |
| 5/20 | 1,375 | 1,389 | 1,370 | 1,382 | +6 | +0.4 | 30,700 |
| 5/17 | 1,367 | 1,382 | 1,352 | 1,376 | +7 | +0.5 | 24,400 |
| 5/16 | 1,400 | 1,400 | 1,361 | 1,369 | -32 | -2.3 | 23,600 |
| 5/15 | 1,364 | 1,406 | 1,334 | 1,401 | +36 | +2.6 | 95,500 |
| 5/14 | 1,367 | 1,369 | 1,333 | 1,365 | -3 | -0.2 | 92,100 |
| 5/13 | 1,371 | 1,380 | 1,353 | 1,368 | -8 | -0.6 | 38,300 |
| 5/10 | 1,399 | 1,399 | 1,371 | 1,376 | -23 | -1.6 | 43,200 |
| 5/9 | 1,411 | 1,414 | 1,399 | 1,399 | -11 | -0.8 | 13,600 |
| 5/8 | 1,422 | 1,429 | 1,405 | 1,410 | -12 | -0.8 | 20,900 |
| 5/7 | 1,398 | 1,438 | 1,398 | 1,422 | +30 | +2.2 | 47,900 |
| 5/2 | 1,397 | 1,398 | 1,387 | 1,392 | -5 | -0.4 | 12,600 |
| 5/1 | 1,414 | 1,415 | 1,383 | 1,397 | -32 | -2.2 | 41,600 |
| 4/30 | 1,430 | 1,432 | 1,410 | 1,429 | +1 | +0.1 | 52,600 |
| 4/26 | 1,400 | 1,430 | 1,384 | 1,428 | +40 | +2.9 | 52,900 |
| 4/25 | 1,400 | 1,409 | 1,385 | 1,388 | -12 | -0.9 | 42,400 |
| 4/24 | 1,395 | 1,409 | 1,389 | 1,400 | +35 | +2.6 | 46,300 |
| 4/23 | 1,371 | 1,371 | 1,343 | 1,365 | +15 | +1.1 | 40,300 |
| 4/22 | 1,355 | 1,360 | 1,340 | 1,350 | -5 | -0.4 | 39,200 |
| 4/19 | 1,359 | 1,383 | 1,325 | 1,355 | -4 | -0.3 | 45,000 |
| 4/18 | 1,341 | 1,370 | 1,336 | 1,359 | +14 | +1.0 | 27,500 |
| 4/17 | 1,392 | 1,397 | 1,333 | 1,345 | -53 | -3.8 | 45,500 |
| 4/16 | 1,350 | 1,408 | 1,349 | 1,398 | +52 | +3.9 | 85,400 |
▶︎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