！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 |
|---|---|
| 1,432 (24/04/30) | 861 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,432 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,397 | 1,398 | 1,387 | 1,392 | -5 | -0.4 | 12,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,180 | 1,186 | 1,172 | 1,182 | +10 | +0.9 | 22,100 |
| 3/15 | 1,164 | 1,174 | 1,159 | 1,172 | +8 | +0.7 | 19,300 |
| 3/14 | 1,150 | 1,164 | 1,147 | 1,164 | +25 | +2.2 | 16,400 |
| 3/13 | 1,151 | 1,156 | 1,133 | 1,139 | -16 | -1.4 | 20,300 |
| 3/12 | 1,147 | 1,155 | 1,130 | 1,155 | +6 | +0.5 | 23,300 |
| 3/11 | 1,156 | 1,158 | 1,135 | 1,149 | -29 | -2.5 | 35,600 |
| 3/8 | 1,149 | 1,186 | 1,149 | 1,178 | +26 | +2.3 | 27,900 |
| 3/7 | 1,176 | 1,179 | 1,146 | 1,152 | -25 | -2.1 | 33,200 |
| 3/6 | 1,160 | 1,177 | 1,152 | 1,177 | +7 | +0.6 | 16,200 |
| 3/5 | 1,172 | 1,183 | 1,153 | 1,170 | -9 | -0.8 | 19,400 |
| 3/4 | 1,192 | 1,199 | 1,173 | 1,179 | -3 | -0.3 | 31,600 |
| 3/1 | 1,188 | 1,188 | 1,170 | 1,182 | -6 | -0.5 | 21,500 |
| 2/29 | 1,195 | 1,195 | 1,178 | 1,188 | -12 | -1.0 | 16,900 |
| 2/28 | 1,190 | 1,219 | 1,190 | 1,200 | +10 | +0.8 | 20,100 |
| 2/27 | 1,169 | 1,209 | 1,169 | 1,190 | +21 | +1.8 | 28,500 |
| 2/26 | 1,177 | 1,185 | 1,169 | 1,169 | -8 | -0.7 | 16,000 |
| 2/22 | 1,163 | 1,181 | 1,163 | 1,177 | +22 | +1.9 | 25,200 |
| 2/21 | 1,164 | 1,167 | 1,154 | 1,155 | -6 | -0.5 | 14,400 |
| 2/20 | 1,155 | 1,178 | 1,150 | 1,161 | +6 | +0.5 | 36,300 |
| 2/19 | 1,159 | 1,168 | 1,139 | 1,155 | -3 | -0.3 | 27,800 |
| 2/16 | 1,149 | 1,163 | 1,134 | 1,158 | +8 | +0.7 | 34,700 |
| 2/15 | 1,180 | 1,180 | 1,133 | 1,150 | -13 | -1.1 | 35,500 |
| 2/14 | 1,196 | 1,199 | 1,162 | 1,163 | -43 | -3.6 | 21,900 |
| 2/13 | 1,200 | 1,243 | 1,188 | 1,206 | +17 | +1.4 | 27,300 |
| 2/9 | 1,155 | 1,209 | 1,155 | 1,189 | -26 | -2.1 | 52,700 |
| 2/8 | 1,246 | 1,260 | 1,191 | 1,215 | -35 | -2.8 | 77,000 |
| 2/7 | 1,250 | 1,257 | 1,242 | 1,250 | -9 | -0.7 | 21,800 |
| 2/6 | 1,244 | 1,277 | 1,244 | 1,259 | +4 | +0.3 | 30,600 |
| 2/5 | 1,251 | 1,261 | 1,233 | 1,255 | -1 | -0.1 | 35,700 |
| 2/2 | 1,206 | 1,262 | 1,201 | 1,256 | +50 | +4.2 | 70,400 |
▶︎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