！決算発表予定日 2025/02/06
7269東証P貸借
業種 輸送用機器
スズキ 株価時系列データ
PTS
1,870.6
円
(09:28)
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 |
|---|---|
| 1,973.0 (24/07/11) | 1,300.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,973.0 (24/07/11) | 1,300.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,863.5 | 1,872.0 | 1,856.5 | 1,870.5 | +14.5 | +0.8 | 532,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,858.5 | 1,887.0 | 1,846.5 | 1,856.0 | -13.5 | -0.7 | 4,574,500 |
| 1/27 | 1,883.0 | 1,889.0 | 1,862.5 | 1,869.5 | +2.5 | +0.1 | 4,287,600 |
| 1/24 | 1,892.0 | 1,895.0 | 1,848.0 | 1,867.0 | +0.5 | +0.0 | 5,240,600 |
| 1/23 | 1,837.5 | 1,873.5 | 1,835.0 | 1,866.5 | +16.0 | +0.9 | 6,271,300 |
| 1/22 | 1,830.5 | 1,857.5 | 1,805.5 | 1,850.5 | +40.5 | +2.2 | 6,151,800 |
| 1/21 | 1,808.5 | 1,817.5 | 1,762.5 | 1,810.0 | +29.5 | +1.7 | 4,371,800 |
| 1/20 | 1,755.5 | 1,799.0 | 1,753.5 | 1,780.5 | +37.0 | +2.1 | 4,229,400 |
| 1/17 | 1,725.0 | 1,748.0 | 1,706.0 | 1,743.5 | +3.5 | +0.2 | 4,472,000 |
| 1/16 | 1,780.0 | 1,782.0 | 1,718.0 | 1,740.0 | -25.5 | -1.4 | 7,559,300 |
| 1/15 | 1,776.0 | 1,782.5 | 1,754.0 | 1,765.5 | +5.0 | +0.3 | 6,234,200 |
| 1/14 | 1,763.0 | 1,781.5 | 1,742.5 | 1,760.5 | -8.5 | -0.5 | 5,591,900 |
| 1/10 | 1,779.5 | 1,799.0 | 1,768.0 | 1,769.0 | -39.0 | -2.2 | 6,256,200 |
| 1/9 | 1,848.0 | 1,852.5 | 1,802.0 | 1,808.0 | -56.0 | -3.0 | 5,188,300 |
| 1/8 | 1,871.0 | 1,879.0 | 1,864.0 | 1,864.0 | -22.0 | -1.2 | 4,368,500 |
| 1/7 | 1,901.5 | 1,917.5 | 1,879.0 | 1,886.0 | +3.5 | +0.2 | 5,901,100 |
| 1/6 | 1,901.0 | 1,932.5 | 1,872.5 | 1,882.5 | +92.5 | +5.2 | 12,325,900 |
| 12/30 | 1,800.0 | 1,831.5 | 1,787.0 | 1,790.0 | -4.0 | -0.2 | 4,707,500 |
| 12/27 | 1,780.0 | 1,800.0 | 1,768.0 | 1,794.0 | +36.0 | +2.1 | 4,412,100 |
| 12/26 | 1,734.0 | 1,758.0 | 1,731.5 | 1,758.0 | +19.0 | +1.1 | 6,988,000 |
| 12/25 | 1,749.0 | 1,749.0 | 1,714.0 | 1,739.0 | -16.5 | -0.9 | 6,243,000 |
| 12/24 | 1,763.5 | 1,784.5 | 1,749.0 | 1,755.5 | -8.5 | -0.5 | 5,178,900 |
| 12/23 | 1,759.5 | 1,770.5 | 1,744.0 | 1,764.0 | +26.5 | +1.5 | 6,396,300 |
| 12/20 | 1,777.0 | 1,789.0 | 1,737.0 | 1,737.5 | -31.5 | -1.8 | 7,658,700 |
| 12/19 | 1,750.0 | 1,776.0 | 1,748.5 | 1,769.0 | -14.0 | -0.8 | 3,680,300 |
| 12/18 | 1,772.0 | 1,810.0 | 1,770.5 | 1,783.0 | +8.5 | +0.5 | 6,108,900 |
| 12/17 | 1,795.0 | 1,804.0 | 1,773.5 | 1,774.5 | -0.5 | +0.0 | 5,346,700 |
| 12/16 | 1,801.0 | 1,815.0 | 1,766.5 | 1,775.0 | -19.5 | -1.1 | 4,950,000 |
| 12/13 | 1,779.0 | 1,801.5 | 1,775.0 | 1,794.5 | -10.5 | -0.6 | 7,667,800 |
| 12/12 | 1,774.0 | 1,810.0 | 1,769.5 | 1,805.0 | +59.5 | +3.4 | 11,673,100 |
| 12/11 | 1,725.0 | 1,752.5 | 1,719.5 | 1,745.5 | +49.0 | +2.9 | 8,939,700 |
▶︎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
証券アプリのダウンロードについて
