6785東証P貸借
業種 電気機器
鈴木 株価時系列データ
PTS
1,451.8
円
(10:41)
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 |
|---|---|
| 1,535 (24/06/21) | 861 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,535 (24/06/21) | 1,077 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,438 | 1,466 | 1,438 | 1,444 | +29 | +2.1 | 72,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 8/13 | 868 | -5.3 | 860 | 832,900 | 17,700 | 535,200 | 30.24 |
| 8/6 | 917 | +0.6 | 926 | 272,100 | 1,800 | 604,900 | 336.06 |
| 7/30 | 912 | -0.2 | 927 | 232,300 | 2,200 | 652,700 | 296.68 |
| 7/21 | 914 | -2.8 | 916 | 173,300 | 3,300 | 671,300 | 203.42 |
| 7/16 | 940 | +2.6 | 949 | 341,000 | 5,700 | 668,100 | 117.21 |
| 7/9 | 916 | -4.0 | 919 | 771,300 | 6,300 | 660,800 | 104.89 |
| 7/2 | 954 | -4.9 | 974 | 813,500 | 8,500 | 589,000 | 69.29 |
| 6/25 | 1,003 | -0.2 | 995 | 623,300 | 63,100 | 565,200 | 8.96 |
| 6/18 | 1,005 | -0.4 | 1,022 | 549,000 | 29,200 | 619,900 | 21.23 |
| 6/11 | 1,009 | -0.3 | 1,024 | 491,800 | 18,500 | 618,300 | 33.42 |
| 6/4 | 1,012 | -1.8 | 1,050 | 1,157,900 | 11,400 | 622,200 | 54.58 |
| 5/28 | 1,030 | 0.0 | 1,015 | 918,500 | 10,600 | 544,900 | 51.41 |
| 5/21 | 1,030 | +1.3 | 1,028 | 1,001,100 | 11,300 | 525,700 | 46.52 |
| 5/14 | 1,017 | -15.3 | 1,123 | 1,642,200 | 16,500 | 658,600 | 39.92 |
| 5/7 | 1,201 | +1.4 | 1,173 | 274,100 | ー | ー | ー |
| 4/30 | 1,185 | -1.9 | 1,217 | 601,500 | 65,700 | 634,500 | 9.66 |
| 4/23 | 1,208 | -1.2 | 1,214 | 556,100 | 69,800 | 533,900 | 7.65 |
| 4/16 | 1,222 | -1.9 | 1,255 | 569,600 | 74,300 | 554,500 | 7.46 |
| 4/9 | 1,246 | +10.4 | 1,219 | 933,700 | 74,800 | 553,000 | 7.39 |
| 4/2 | 1,129 | +1.4 | 1,102 | 468,700 | 59,800 | 529,400 | 8.85 |
| 3/26 | 1,113 | -4.0 | 1,149 | 701,700 | 61,600 | 558,400 | 9.06 |
| 3/19 | 1,159 | +2.3 | 1,139 | 735,500 | 69,600 | 543,000 | 7.80 |
| 3/12 | 1,133 | +1.9 | 1,124 | 699,900 | 75,200 | 472,200 | 6.28 |
| 3/5 | 1,112 | +10.8 | 1,070 | 753,500 | 78,000 | 504,300 | 6.47 |
| 2/26 | 1,004 | -5.3 | 1,028 | 552,700 | 74,800 | 466,800 | 6.24 |
| 2/19 | 1,060 | -10.0 | 1,102 | 1,435,900 | 77,500 | 441,000 | 5.69 |
| 2/12 | 1,178 | +2.0 | 1,170 | 1,758,200 | 92,600 | 466,000 | 5.03 |
| 2/5 | 1,155 | +3.0 | 1,165 | 333,700 | 92,500 | 262,400 | 2.84 |
| 1/29 | 1,121 | -3.8 | 1,157 | 665,000 | 87,800 | 224,000 | 2.55 |
| 1/22 | 1,165 | -4.4 | 1,194 | 531,700 | 90,300 | 222,600 | 2.47 |
▶︎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