決算new！
2024/05/13 発表
今期最終は3100億円、前期配当を12円増額・今期は実質増配
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
1,791
円
取引時間外
(23:57)
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) | 1,131.5 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,915.5 (24/05/15) | 1,476.2 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,829.0 | 1,915.5 | 1,718.5 | 1,786.0 | -55.0 | -3.0 | 78,215,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,770.0 | 1,866.0 | 1,689.0 | 1,841.0 | +102.5 | +5.9 | 146,017,300 |
| 24/03 | 1,652.2 | 1,772.5 | 1,498.7 | 1,738.5 | +94.3 | +5.7 | 192,440,500 |
| 24/02 | 1,670.0 | 1,836.7 | 1,608.0 | 1,644.2 | -27.8 | -1.7 | 258,756,000 |
| 24/01 | 1,508.2 | 1,676.0 | 1,476.2 | 1,672.0 | +163.8 | +10.9 | 184,706,400 |
| 23/12 | 1,514.7 | 1,580.0 | 1,359.0 | 1,508.2 | +3.0 | +0.2 | 176,196,400 |
| 23/11 | 1,490.0 | 1,644.2 | 1,472.5 | 1,505.2 | +59.2 | +4.1 | 168,264,800 |
| 23/10 | 1,512.0 | 1,536.2 | 1,362.7 | 1,446.0 | -58.0 | -3.9 | 136,424,000 |
| 23/09 | 1,423.2 | 1,582.5 | 1,420.0 | 1,504.0 | +70.3 | +4.9 | 125,312,000 |
| 23/08 | 1,424.2 | 1,438.5 | 1,285.0 | 1,433.7 | +9.5 | +0.7 | 129,265,200 |
| 23/07 | 1,317.7 | 1,437.0 | 1,296.7 | 1,424.2 | +124.0 | +9.5 | 140,240,000 |
| 23/06 | 1,150.0 | 1,317.7 | 1,136.2 | 1,300.2 | +149.7 | +13.0 | 177,754,400 |
| 23/05 | 1,190.5 | 1,232.0 | 1,131.5 | 1,150.5 | -24.2 | -2.1 | 150,070,000 |
| 23/04 | 1,215.7 | 1,222.2 | 1,144.2 | 1,174.7 | -26.3 | -2.2 | 93,104,000 |
| 23/03 | 1,201.5 | 1,254.5 | 1,092.0 | 1,201.0 | +5.3 | +0.4 | 133,352,400 |
| 23/02 | 1,215.7 | 1,236.0 | 1,160.2 | 1,195.7 | -14.0 | -1.2 | 107,302,400 |
| 23/01 | 1,047.5 | 1,223.2 | 1,023.5 | 1,209.7 | +142.0 | +13.3 | 156,472,400 |
| 22/12 | 1,237.5 | 1,238.7 | 1,058.5 | 1,067.7 | -160.5 | -13.1 | 124,846,000 |
| 22/11 | 1,255.0 | 1,418.0 | 1,212.5 | 1,228.2 | -26.8 | -2.1 | 139,082,800 |
| 22/10 | 1,113.0 | 1,256.7 | 1,111.2 | 1,255.0 | +134.8 | +12.0 | 193,531,200 |
| 22/09 | 1,207.7 | 1,272.5 | 1,112.5 | 1,120.2 | -99.5 | -8.2 | 134,031,600 |
| 22/08 | 1,087.5 | 1,234.0 | 1,073.5 | 1,219.7 | +139.0 | +12.9 | 137,650,400 |
| 22/07 | 1,065.5 | 1,110.5 | 1,024.5 | 1,080.7 | +14.7 | +1.4 | 135,540,000 |
| 22/06 | 962.0 | 1,085.2 | 958.7 | 1,066.0 | +111.5 | +11.7 | 145,696,400 |
| 22/05 | 991.5 | 1,016.7 | 898.2 | 954.5 | -22.5 | -2.3 | 123,880,800 |
| 22/04 | 1,038.2 | 1,063.7 | 913.0 | 977.0 | -76.2 | -7.2 | 127,056,400 |
| 22/03 | 1,157.5 | 1,167.7 | 879.0 | 1,053.2 | -90.0 | -7.9 | 181,226,800 |
| 22/02 | 1,207.7 | 1,288.2 | 1,135.7 | 1,143.2 | -72.8 | -6.0 | 108,172,400 |
| 22/01 | 1,117.5 | 1,238.7 | 1,114.5 | 1,216.0 | +108.8 | +9.8 | 115,912,000 |
| 21/12 | 1,148.5 | 1,174.7 | 1,079.7 | 1,107.2 | -39.0 | -3.4 | 116,543,200 |
| 21/11 | 1,296.0 | 1,380.0 | 1,144.2 | 1,146.2 | -122.5 | -9.7 | 114,225,600 |
▶︎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