！決算発表予定日 2024/05/14
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 |
|---|---|
| 1,438 (24/05/07) | 861 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,438 (24/05/07) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,399 | 1,399 | 1,371 | 1,376 | -23 | -1.6 | 43,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 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 |
| 4/15 | 1,370 | 1,370 | 1,343 | 1,346 | -28 | -2.0 | 25,400 |
| 4/12 | 1,415 | 1,418 | 1,374 | 1,374 | -29 | -2.1 | 55,400 |
| 4/11 | 1,381 | 1,407 | 1,380 | 1,403 | +15 | +1.1 | 71,200 |
| 4/10 | 1,387 | 1,388 | 1,366 | 1,388 | +12 | +0.9 | 51,600 |
| 4/9 | 1,360 | 1,377 | 1,349 | 1,376 | +31 | +2.3 | 44,600 |
| 4/8 | 1,340 | 1,368 | 1,323 | 1,345 | +32 | +2.4 | 47,800 |
| 4/5 | 1,299 | 1,339 | 1,298 | 1,313 | +3 | +0.2 | 48,400 |
| 4/4 | 1,318 | 1,322 | 1,293 | 1,310 | +12 | +0.9 | 50,800 |
| 4/3 | 1,287 | 1,314 | 1,267 | 1,298 | +9 | +0.7 | 31,000 |
| 4/2 | 1,308 | 1,314 | 1,282 | 1,289 | -2 | -0.2 | 52,800 |
| 4/1 | 1,312 | 1,315 | 1,281 | 1,291 | -18 | -1.4 | 32,200 |
| 3/29 | 1,282 | 1,312 | 1,274 | 1,309 | +45 | +3.6 | 59,500 |
| 3/28 | 1,250 | 1,278 | 1,249 | 1,264 | +13 | +1.0 | 55,000 |
| 3/27 | 1,230 | 1,259 | 1,229 | 1,251 | +28 | +2.3 | 68,500 |
| 3/26 | 1,190 | 1,224 | 1,190 | 1,223 | +28 | +2.3 | 26,300 |
▶︎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