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
1,805
円
(23:05)
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 |
|---|---|
| 1,957.0 (24/06/03) | 1,222.0 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,957.0 (24/06/03) | 1,476.2 (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) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,815.0 | 1,818.0 | 1,761.0 | 1,787.5 | -67.5 | -3.6 | 8,196,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,854.5 | 1,872.0 | 1,818.0 | 1,855.0 | -17.0 | -0.9 | 8,520,000 |
| 6/13 | 1,902.0 | 1,903.0 | 1,860.0 | 1,872.0 | -32.5 | -1.7 | 4,799,100 |
| 6/12 | 1,880.0 | 1,910.0 | 1,868.0 | 1,904.5 | -4.0 | -0.2 | 3,866,700 |
| 6/11 | 1,888.0 | 1,908.5 | 1,879.0 | 1,908.5 | +27.5 | +1.5 | 3,063,200 |
| 6/10 | 1,856.5 | 1,885.5 | 1,852.0 | 1,881.0 | +22.5 | +1.2 | 3,833,100 |
| 6/7 | 1,827.0 | 1,858.5 | 1,822.5 | 1,858.5 | +18.5 | +1.0 | 4,025,000 |
| 6/6 | 1,876.0 | 1,888.5 | 1,839.5 | 1,840.0 | -19.0 | -1.0 | 4,953,100 |
| 6/5 | 1,857.0 | 1,862.5 | 1,808.0 | 1,859.0 | +2.5 | +0.1 | 8,995,900 |
| 6/4 | 1,853.5 | 1,911.5 | 1,849.0 | 1,856.5 | -35.0 | -1.9 | 9,260,600 |
| 6/3 | 1,909.0 | 1,957.0 | 1,885.0 | 1,891.5 | +28.0 | +1.5 | 8,610,100 |
| 5/31 | 1,873.0 | 1,882.0 | 1,847.0 | 1,863.5 | +13.5 | +0.7 | 6,951,700 |
| 5/30 | 1,819.0 | 1,868.0 | 1,813.0 | 1,850.0 | -9.0 | -0.5 | 5,547,400 |
| 5/29 | 1,868.0 | 1,874.0 | 1,845.5 | 1,859.0 | -19.5 | -1.0 | 4,364,200 |
| 5/28 | 1,900.0 | 1,903.0 | 1,866.0 | 1,878.5 | -9.5 | -0.5 | 3,553,800 |
| 5/27 | 1,875.0 | 1,908.5 | 1,865.5 | 1,888.0 | +25.0 | +1.3 | 3,865,100 |
| 5/24 | 1,829.0 | 1,863.5 | 1,826.0 | 1,863.0 | +13.0 | +0.7 | 4,820,300 |
| 5/23 | 1,850.0 | 1,866.0 | 1,839.5 | 1,850.0 | +16.0 | +0.9 | 4,713,600 |
| 5/22 | 1,840.0 | 1,847.5 | 1,814.5 | 1,834.0 | -11.5 | -0.6 | 4,250,400 |
| 5/21 | 1,848.0 | 1,883.5 | 1,841.5 | 1,845.5 | +7.0 | +0.4 | 5,493,500 |
| 5/20 | 1,796.5 | 1,846.0 | 1,794.0 | 1,838.5 | +52.5 | +2.9 | 7,738,700 |
| 5/17 | 1,765.5 | 1,811.5 | 1,761.5 | 1,786.0 | +1.0 | +0.1 | 5,463,400 |
| 5/16 | 1,849.5 | 1,853.5 | 1,773.5 | 1,785.0 | -65.0 | -3.5 | 7,489,900 |
| 5/15 | 1,875.0 | 1,915.5 | 1,834.5 | 1,850.0 | +2.0 | +0.1 | 9,176,800 |
| 5/14 | 1,820.0 | 1,878.5 | 1,816.5 | 1,848.0 | +110.5 | +6.4 | 16,283,700 |
| 5/13 | 1,773.5 | 1,787.0 | 1,718.5 | 1,737.5 | -49.5 | -2.8 | 6,417,000 |
| 5/10 | 1,805.0 | 1,809.0 | 1,769.5 | 1,787.0 | +19.5 | +1.1 | 4,795,200 |
| 5/9 | 1,770.0 | 1,788.0 | 1,749.0 | 1,767.5 | 0 | 0.0 | 3,646,500 |
| 5/8 | 1,795.0 | 1,797.0 | 1,761.0 | 1,767.5 | -39.0 | -2.2 | 6,507,500 |
| 5/7 | 1,817.0 | 1,819.5 | 1,793.5 | 1,806.5 | +0.5 | +0.0 | 5,935,400 |
| 5/2 | 1,796.5 | 1,816.5 | 1,793.0 | 1,806.0 | -11.5 | -0.6 | 3,040,000 |
▶︎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