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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,772 | 1,783 | 1,692 | 1,692 | -68 | -3.9 | 320,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,729 | 1,904 | 1,691 | 1,760 | +45 | +2.6 | 610,900 |
2/7 | 1,749 | 1,749 | 1,701 | 1,715 | -38 | -2.2 | 259,800 |
1/31 | 1,796 | 1,796 | 1,733 | 1,753 | -30 | -1.7 | 235,700 |
1/24 | 1,742 | 1,795 | 1,707 | 1,783 | +40 | +2.3 | 273,900 |
1/17 | 1,825 | 1,825 | 1,719 | 1,743 | -57 | -3.2 | 235,500 |
1/10 | 1,818 | 1,848 | 1,795 | 1,800 | -13 | -0.7 | 315,900 |
12/30 | 1,780 | 1,832 | 1,780 | 1,813 | +34 | +1.9 | 105,600 |
12/27 | 1,817 | 1,821 | 1,745 | 1,779 | -11 | -0.6 | 527,500 |
12/20 | 1,816 | 1,840 | 1,728 | 1,790 | -28 | -1.5 | 376,100 |
12/13 | 1,849 | 1,891 | 1,805 | 1,818 | -30 | -1.6 | 365,100 |
12/6 | 1,938 | 1,959 | 1,833 | 1,848 | -67 | -3.5 | 319,700 |
11/29 | 1,975 | 1,989 | 1,901 | 1,915 | -22 | -1.1 | 425,900 |
11/22 | 1,753 | 1,943 | 1,734 | 1,937 | +162 | +9.1 | 587,600 |
11/15 | 1,900 | 1,908 | 1,751 | 1,775 | -101 | -5.4 | 904,800 |
11/8 | 1,830 | 1,917 | 1,795 | 1,876 | +52 | +2.9 | 333,500 |
11/1 | 1,880 | 1,930 | 1,815 | 1,824 | -52 | -2.8 | 546,800 |
10/25 | 1,943 | 1,973 | 1,850 | 1,876 | -48 | -2.5 | 571,200 |
10/18 | 1,700 | 1,933 | 1,678 | 1,924 | +236 | +14.0 | 1,013,600 |
10/11 | 1,729 | 1,748 | 1,661 | 1,688 | +35 | +2.1 | 534,300 |
10/4 | 1,625 | 1,676 | 1,620 | 1,653 | +22 | +1.4 | 319,000 |
9/27 | 1,620 | 1,660 | 1,591 | 1,631 | +23 | +1.4 | 358,900 |
9/20 | 1,561 | 1,631 | 1,549 | 1,608 | +65 | +4.2 | 424,600 |
9/13 | 1,563 | 1,631 | 1,525 | 1,543 | -60 | -3.7 | 426,800 |
9/6 | 1,686 | 1,721 | 1,590 | 1,603 | -78 | -4.6 | 357,800 |
8/30 | 1,683 | 1,727 | 1,631 | 1,681 | +8 | +0.5 | 364,600 |
8/23 | 1,636 | 1,725 | 1,591 | 1,673 | +37 | +2.3 | 602,600 |
8/16 | 1,463 | 1,649 | 1,462 | 1,636 | +93 | +6.0 | 708,700 |
8/9 | 1,231 | 1,543 | 1,150 | 1,543 | +222 | +16.8 | 686,300 |
8/2 | 1,403 | 1,466 | 1,307 | 1,321 | -79 | -5.6 | 228,500 |
7/26 | 1,498 | 1,521 | 1,397 | 1,400 | -121 | -8.0 | 209,000 |
▶︎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