！決算発表予定日 2024/05/13
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
1,717.2
円
(23:51)
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 |
|---|---|
| 1,845.0 (24/04/12) | 1,131.5 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,845.0 (24/04/12) | 1,476.2 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,753.0 | 1,763.0 | 1,689.0 | 1,711.5 | -46.5 | -2.7 | 9,592,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,766.0 | 1,769.5 | 1,737.5 | 1,758.0 | -4.0 | -0.2 | 5,297,400 |
| 4/17 | 1,790.0 | 1,798.0 | 1,757.0 | 1,762.0 | -24.5 | -1.4 | 6,956,100 |
| 4/16 | 1,820.0 | 1,826.5 | 1,773.5 | 1,786.5 | -49.5 | -2.7 | 7,858,000 |
| 4/15 | 1,820.0 | 1,839.0 | 1,787.5 | 1,836.0 | -2.5 | -0.1 | 6,488,200 |
| 4/12 | 1,843.0 | 1,845.0 | 1,808.5 | 1,838.5 | +15.5 | +0.9 | 5,982,100 |
| 4/11 | 1,815.0 | 1,834.5 | 1,798.5 | 1,823.0 | -3.5 | -0.2 | 3,706,600 |
| 4/10 | 1,820.0 | 1,831.5 | 1,807.0 | 1,826.5 | -11.0 | -0.6 | 5,533,400 |
| 4/9 | 1,820.0 | 1,839.5 | 1,811.0 | 1,837.5 | +18.0 | +1.0 | 7,571,300 |
| 4/8 | 1,800.0 | 1,841.0 | 1,792.5 | 1,819.5 | +61.0 | +3.5 | 7,604,500 |
| 4/5 | 1,747.0 | 1,762.0 | 1,727.5 | 1,758.5 | -8.5 | -0.5 | 6,468,500 |
| 4/4 | 1,755.0 | 1,788.0 | 1,738.5 | 1,767.0 | +32.0 | +1.8 | 6,408,300 |
| 4/3 | 1,749.0 | 1,749.0 | 1,705.0 | 1,735.0 | -18.0 | -1.0 | 9,995,300 |
| 4/2 | 1,729.0 | 1,775.0 | 1,704.0 | 1,753.0 | +3.5 | +0.2 | 8,855,800 |
| 4/1 | 1,770.0 | 1,790.0 | 1,715.0 | 1,749.5 | +11.0 | +0.6 | 7,238,000 |
| 3/29 | 1,729.5 | 1,751.0 | 1,724.0 | 1,738.5 | +17.5 | +1.0 | 7,253,700 |
| 3/28 | 1,746.5 | 1,753.0 | 1,702.5 | 1,721.0 | -46.5 | -2.6 | 7,757,200 |
| 3/27 | 1,718.7 | 1,772.5 | 1,718.7 | 1,767.5 | +78.8 | +4.7 | 12,805,600 |
| 3/26 | 1,686.2 | 1,694.2 | 1,671.5 | 1,688.7 | -5.3 | -0.3 | 5,156,000 |
| 3/25 | 1,707.5 | 1,721.0 | 1,692.5 | 1,694.0 | -11.2 | -0.7 | 7,610,400 |
| 3/22 | 1,680.5 | 1,724.5 | 1,668.5 | 1,705.2 | +59.7 | +3.6 | 15,870,800 |
| 3/21 | 1,628.0 | 1,647.2 | 1,609.5 | 1,645.5 | +56.0 | +3.5 | 11,198,400 |
| 3/19 | 1,565.7 | 1,595.0 | 1,565.2 | 1,589.5 | +10.0 | +0.6 | 7,242,400 |
| 3/18 | 1,562.0 | 1,587.5 | 1,551.0 | 1,579.5 | +39.5 | +2.6 | 6,826,000 |
| 3/15 | 1,535.2 | 1,546.0 | 1,528.2 | 1,540.0 | -5.2 | -0.3 | 8,449,600 |
| 3/14 | 1,533.7 | 1,545.2 | 1,523.2 | 1,545.2 | +10.2 | +0.7 | 5,684,000 |
| 3/13 | 1,554.7 | 1,559.7 | 1,526.2 | 1,535.0 | -6.2 | -0.4 | 6,946,800 |
| 3/12 | 1,512.7 | 1,542.2 | 1,498.7 | 1,541.2 | +9.2 | +0.6 | 13,341,600 |
| 3/11 | 1,528.0 | 1,545.5 | 1,514.0 | 1,532.0 | -34.0 | -2.2 | 14,622,400 |
| 3/8 | 1,583.0 | 1,587.2 | 1,556.0 | 1,566.0 | -33.5 | -2.1 | 13,990,800 |
| 3/7 | 1,643.2 | 1,652.5 | 1,593.2 | 1,599.5 | -48.0 | -2.9 | 11,968,800 |
▶︎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