！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,430 | 1,432 | 1,383 | 1,392 | -36 | -2.5 | 119,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,355 | 1,430 | 1,340 | 1,428 | +73 | +5.4 | 221,100 |
| 4/19 | 1,370 | 1,408 | 1,325 | 1,355 | -19 | -1.4 | 228,800 |
| 4/12 | 1,340 | 1,418 | 1,323 | 1,374 | +61 | +4.7 | 270,600 |
| 4/5 | 1,312 | 1,339 | 1,267 | 1,313 | +4 | +0.3 | 215,200 |
| 3/29 | 1,200 | 1,312 | 1,189 | 1,309 | +106 | +8.8 | 231,200 |
| 3/22 | 1,180 | 1,210 | 1,172 | 1,203 | +31 | +2.7 | 79,300 |
| 3/15 | 1,156 | 1,174 | 1,130 | 1,172 | -6 | -0.5 | 114,900 |
| 3/8 | 1,192 | 1,199 | 1,146 | 1,178 | -4 | -0.3 | 128,300 |
| 3/1 | 1,177 | 1,219 | 1,169 | 1,182 | +5 | +0.4 | 103,000 |
| 2/22 | 1,159 | 1,181 | 1,139 | 1,177 | +19 | +1.6 | 103,700 |
| 2/16 | 1,200 | 1,243 | 1,133 | 1,158 | -31 | -2.6 | 119,400 |
| 2/9 | 1,251 | 1,277 | 1,155 | 1,189 | -67 | -5.3 | 217,800 |
| 2/2 | 1,171 | 1,262 | 1,155 | 1,256 | +87 | +7.4 | 260,300 |
| 1/26 | 1,195 | 1,196 | 1,164 | 1,169 | -18 | -1.5 | 112,200 |
| 1/19 | 1,131 | 1,196 | 1,131 | 1,187 | +62 | +5.5 | 168,800 |
| 1/12 | 1,124 | 1,161 | 1,113 | 1,125 | +23 | +2.1 | 142,900 |
| 1/5 | 1,096 | 1,134 | 1,077 | 1,102 | +5 | +0.5 | 68,000 |
| 12/29 | 1,105 | 1,127 | 1,088 | 1,097 | -4 | -0.4 | 176,900 |
| 12/22 | 1,139 | 1,146 | 1,094 | 1,101 | -47 | -4.1 | 127,800 |
| 12/15 | 1,105 | 1,158 | 1,102 | 1,148 | +53 | +4.8 | 207,800 |
| 12/8 | 1,280 | 1,284 | 1,093 | 1,095 | -155 | -12.4 | 241,800 |
| 12/1 | 1,124 | 1,255 | 1,119 | 1,250 | +130 | +11.6 | 363,300 |
| 11/24 | 1,161 | 1,161 | 1,101 | 1,120 | -41 | -3.5 | 91,200 |
| 11/17 | 1,185 | 1,193 | 1,121 | 1,161 | -19 | -1.6 | 231,700 |
| 11/10 | 1,215 | 1,218 | 1,137 | 1,180 | -18 | -1.5 | 265,800 |
| 11/2 | 1,120 | 1,210 | 1,118 | 1,198 | +74 | +6.6 | 341,700 |
| 10/27 | 1,130 | 1,139 | 1,077 | 1,124 | -7 | -0.6 | 209,000 |
| 10/20 | 1,196 | 1,213 | 1,117 | 1,131 | -74 | -6.1 | 183,100 |
| 10/13 | 1,165 | 1,218 | 1,155 | 1,205 | +52 | +4.5 | 163,500 |
| 10/6 | 1,196 | 1,213 | 1,113 | 1,153 | -32 | -2.7 | 243,100 |
▶︎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