7480東証S貸借
業種 卸売業
スズデン 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 |
|---|---|
| 2,501 (24/01/22) | 1,821 (24/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,501 (24/01/22) | 1,821 (24/05/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,847 | 1,858 | 1,837 | 1,853 | +12 | +0.7 | 33,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,834 | 1,848 | 1,821 | 1,841 | +10 | +0.6 | 43,800 |
| 5/21 | 1,852 | 1,856 | 1,827 | 1,831 | -21 | -1.1 | 56,200 |
| 5/20 | 1,861 | 1,867 | 1,851 | 1,852 | -5 | -0.3 | 28,300 |
| 5/17 | 1,840 | 1,863 | 1,835 | 1,857 | +12 | +0.7 | 35,300 |
| 5/16 | 1,865 | 1,869 | 1,838 | 1,845 | -22 | -1.2 | 64,000 |
| 5/15 | 1,879 | 1,891 | 1,865 | 1,867 | -9 | -0.5 | 44,600 |
| 5/14 | 1,875 | 1,879 | 1,860 | 1,876 | -3 | -0.2 | 53,700 |
| 5/13 | 1,868 | 1,884 | 1,843 | 1,879 | +11 | +0.6 | 84,900 |
| 5/10 | 1,895 | 1,895 | 1,856 | 1,868 | -18 | -1.0 | 105,200 |
| 5/9 | 1,875 | 1,894 | 1,860 | 1,886 | +16 | +0.9 | 100,700 |
| 5/8 | 1,905 | 1,949 | 1,859 | 1,870 | -43 | -2.3 | 285,200 |
| 5/7 | 2,114 | 2,134 | 1,905 | 1,913 | -207 | -9.8 | 472,300 |
| 5/2 | 2,120 | 2,128 | 2,106 | 2,120 | -12 | -0.6 | 39,800 |
| 5/1 | 2,138 | 2,147 | 2,120 | 2,132 | -6 | -0.3 | 30,200 |
| 4/30 | 2,116 | 2,138 | 2,108 | 2,138 | +36 | +1.7 | 37,700 |
| 4/26 | 2,102 | 2,119 | 2,095 | 2,102 | -13 | -0.6 | 31,300 |
| 4/25 | 2,108 | 2,122 | 2,105 | 2,115 | +7 | +0.3 | 29,400 |
| 4/24 | 2,098 | 2,109 | 2,082 | 2,108 | +37 | +1.8 | 64,300 |
| 4/23 | 2,091 | 2,098 | 2,051 | 2,071 | -10 | -0.5 | 107,600 |
| 4/22 | 2,010 | 2,155 | 2,010 | 2,081 | +73 | +3.6 | 283,600 |
| 4/19 | 2,041 | 2,047 | 2,001 | 2,008 | -33 | -1.6 | 48,200 |
| 4/18 | 2,023 | 2,047 | 2,020 | 2,041 | +21 | +1.0 | 24,600 |
| 4/17 | 2,059 | 2,064 | 2,020 | 2,020 | -36 | -1.8 | 61,400 |
| 4/16 | 2,080 | 2,080 | 2,056 | 2,056 | -30 | -1.4 | 36,800 |
| 4/15 | 2,068 | 2,086 | 2,065 | 2,086 | +4 | +0.2 | 18,800 |
| 4/12 | 2,077 | 2,083 | 2,075 | 2,082 | +5 | +0.2 | 24,200 |
| 4/11 | 2,071 | 2,081 | 2,063 | 2,077 | -4 | -0.2 | 25,200 |
| 4/10 | 2,079 | 2,095 | 2,071 | 2,081 | +6 | +0.3 | 26,500 |
| 4/9 | 2,067 | 2,077 | 2,060 | 2,075 | +13 | +0.6 | 17,200 |
| 4/8 | 2,064 | 2,069 | 2,051 | 2,062 | +9 | +0.4 | 21,300 |
▶︎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