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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,989 (24/11/25) | 1,130 (24/03/12) |
昨年来高値 | 昨年来安値 |
---|---|
1,989 (24/11/25) | 1,077 (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) |
---|---|---|---|---|---|---|---|
25/02 | 1,749 | 1,904 | 1,691 | 1,692 | -61 | -3.5 | 1,191,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,818 | 1,848 | 1,707 | 1,753 | -60 | -3.3 | 1,061,000 |
24/12 | 1,938 | 1,959 | 1,728 | 1,813 | -102 | -5.3 | 1,694,000 |
24/11 | 1,860 | 1,989 | 1,734 | 1,915 | +22 | +1.2 | 2,390,100 |
24/10 | 1,659 | 1,973 | 1,621 | 1,893 | +258 | +15.8 | 2,795,700 |
24/09 | 1,686 | 1,721 | 1,525 | 1,635 | -46 | -2.7 | 1,619,000 |
24/08 | 1,431 | 1,727 | 1,150 | 1,681 | +233 | +16.1 | 2,466,300 |
24/07 | 1,438 | 1,553 | 1,333 | 1,448 | +33 | +2.3 | 1,498,000 |
24/06 | 1,449 | 1,535 | 1,390 | 1,415 | -31 | -2.1 | 1,828,000 |
24/05 | 1,414 | 1,481 | 1,333 | 1,446 | +17 | +1.2 | 929,400 |
24/04 | 1,312 | 1,432 | 1,267 | 1,429 | +120 | +9.2 | 988,300 |
24/03 | 1,188 | 1,312 | 1,130 | 1,309 | +121 | +10.2 | 575,200 |
24/02 | 1,215 | 1,277 | 1,133 | 1,188 | -36 | -2.9 | 619,300 |
24/01 | 1,096 | 1,228 | 1,077 | 1,224 | +127 | +11.6 | 655,300 |
23/12 | 1,228 | 1,284 | 1,088 | 1,097 | -137 | -11.1 | 846,800 |
23/11 | 1,189 | 1,234 | 1,101 | 1,234 | +67 | +5.7 | 1,027,400 |
23/10 | 1,196 | 1,218 | 1,077 | 1,167 | -18 | -1.5 | 972,500 |
23/09 | 1,150 | 1,231 | 1,066 | 1,185 | +33 | +2.9 | 1,190,600 |
23/08 | 925 | 1,162 | 861 | 1,152 | +227 | +24.5 | 2,020,900 |
23/07 | 949 | 984 | 900 | 925 | -17 | -1.8 | 635,000 |
23/06 | 905 | 1,025 | 903 | 942 | +36 | +4.0 | 1,598,200 |
23/05 | 1,018 | 1,044 | 865 | 906 | -112 | -11.0 | 1,465,100 |
23/04 | 1,023 | 1,040 | 958 | 1,018 | +7 | +0.7 | 554,300 |
23/03 | 1,021 | 1,067 | 968 | 1,011 | -14 | -1.4 | 1,195,400 |
23/02 | 963 | 1,064 | 956 | 1,025 | +60 | +6.2 | 1,032,800 |
23/01 | 834 | 995 | 812 | 965 | +133 | +16.0 | 1,052,200 |
22/12 | 933 | 934 | 807 | 832 | -87 | -9.5 | 498,800 |
22/11 | 899 | 971 | 862 | 919 | +33 | +3.7 | 477,100 |
22/10 | 843 | 911 | 835 | 886 | +38 | +4.5 | 486,400 |
22/09 | 846 | 915 | 843 | 848 | +5 | +0.6 | 594,100 |
22/08 | 802 | 864 | 782 | 843 | +41 | +5.1 | 609,700 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて