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
取引時間外
(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) |
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 | 1,873.0 | 1,882.0 | 1,847.0 | 1,863.5 | +13.5 | +0.7 | 6,951,700 |
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 | 1,819.0 | 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 |
| 5/1 | 1,829.0 | 1,835.5 | 1,798.0 | 1,817.5 | -23.5 | -1.3 | 3,996,900 |
| 4/30 | 1,830.0 | 1,866.0 | 1,819.0 | 1,841.0 | +26.5 | +1.5 | 10,090,100 |
| 4/26 | 1,791.0 | 1,828.0 | 1,788.5 | 1,814.5 | +24.0 | +1.3 | 6,060,300 |
| 4/25 | 1,789.0 | 1,804.5 | 1,769.5 | 1,790.5 | -24.5 | -1.4 | 5,799,400 |
| 4/24 | 1,750.0 | 1,816.0 | 1,748.5 | 1,815.0 | +50.0 | +2.8 | 7,480,200 |
| 4/23 | 1,772.0 | 1,794.0 | 1,752.5 | 1,765.0 | +3.0 | +0.2 | 5,061,600 |
| 4/22 | 1,748.5 | 1,763.0 | 1,732.0 | 1,762.0 | +50.5 | +3.0 | 5,969,700 |
| 4/19 | 1,753.0 | 1,763.0 | 1,689.0 | 1,711.5 | -46.5 | -2.7 | 9,592,500 |
| 4/18 | 1,766.0 | 1,769.5 | 1,737.5 | 1,758.0 | -4.0 | -0.2 | 5,297,400 |
| 4/17 | 1,790.0 | 1,798.0 | 1,757.0 | 1,762.0 | -24.5 | -1.4 | 6,956,100 |
| 4/16 | 1,820.0 | 1,826.5 | 1,773.5 | 1,786.5 | -49.5 | -2.7 | 7,858,000 |
▶︎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