！決算発表予定日 2024/05/14
9987東証P貸借
業種 卸売業
スズケン 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 |
|---|---|
| 5,137 (23/11/24) | 3,475 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,020 (24/02/19) | 4,358 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,547 | 4,669 | 4,536 | 4,656 | +153 | +3.4 | 829,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,532 | 4,559 | 4,494 | 4,503 | -68 | -1.5 | 246,800 |
| 4/24 | 4,545 | 4,575 | 4,509 | 4,571 | -5 | -0.1 | 206,900 |
| 4/23 | 4,573 | 4,599 | 4,540 | 4,576 | +39 | +0.9 | 222,400 |
| 4/22 | 4,477 | 4,550 | 4,474 | 4,537 | +119 | +2.7 | 207,500 |
| 4/19 | 4,489 | 4,493 | 4,358 | 4,418 | -108 | -2.4 | 259,700 |
| 4/18 | 4,542 | 4,582 | 4,524 | 4,526 | -21 | -0.5 | 182,800 |
| 4/17 | 4,609 | 4,609 | 4,522 | 4,547 | -54 | -1.2 | 193,100 |
| 4/16 | 4,512 | 4,609 | 4,492 | 4,601 | +90 | +2.0 | 292,600 |
| 4/15 | 4,485 | 4,513 | 4,453 | 4,511 | +3 | +0.1 | 194,300 |
| 4/12 | 4,503 | 4,527 | 4,482 | 4,508 | +6 | +0.1 | 191,000 |
| 4/11 | 4,463 | 4,508 | 4,432 | 4,502 | -4 | -0.1 | 262,200 |
| 4/10 | 4,466 | 4,539 | 4,465 | 4,506 | +26 | +0.6 | 168,600 |
| 4/9 | 4,495 | 4,523 | 4,454 | 4,480 | +15 | +0.3 | 213,100 |
| 4/8 | 4,528 | 4,555 | 4,454 | 4,465 | -53 | -1.2 | 355,500 |
| 4/5 | 4,465 | 4,518 | 4,460 | 4,518 | +5 | +0.1 | 304,200 |
| 4/4 | 4,524 | 4,569 | 4,490 | 4,513 | +14 | +0.3 | 260,200 |
| 4/3 | 4,468 | 4,541 | 4,468 | 4,499 | +33 | +0.7 | 251,600 |
| 4/2 | 4,500 | 4,503 | 4,445 | 4,466 | -104 | -2.3 | 309,400 |
| 4/1 | 4,662 | 4,662 | 4,513 | 4,570 | -69 | -1.5 | 146,000 |
| 3/29 | 4,586 | 4,640 | 4,550 | 4,639 | +32 | +0.7 | 157,300 |
| 3/28 | 4,645 | 4,654 | 4,585 | 4,607 | -74 | -1.6 | 334,500 |
| 3/27 | 4,676 | 4,705 | 4,634 | 4,681 | +67 | +1.5 | 336,100 |
| 3/26 | 4,608 | 4,655 | 4,599 | 4,614 | +23 | +0.5 | 192,300 |
| 3/25 | 4,637 | 4,646 | 4,572 | 4,591 | -44 | -1.0 | 207,100 |
| 3/22 | 4,632 | 4,699 | 4,607 | 4,635 | -36 | -0.8 | 226,300 |
| 3/21 | 4,681 | 4,692 | 4,620 | 4,671 | +60 | +1.3 | 250,600 |
| 3/19 | 4,572 | 4,615 | 4,563 | 4,611 | +30 | +0.7 | 143,500 |
| 3/18 | 4,539 | 4,595 | 4,500 | 4,581 | +57 | +1.3 | 187,100 |
| 3/15 | 4,500 | 4,547 | 4,482 | 4,524 | +22 | +0.5 | 578,900 |
| 3/14 | 4,518 | 4,530 | 4,492 | 4,502 | -28 | -0.6 | 252,500 |
▶︎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