かぶたん ロゴ
決算new! 2025/02/06 発表  今期最終を6%上方修正
7269東証P貸借
業種 輸送用機器

スズキ 株価時系列データ

1,941.5
+3.5
+0.18%
業績
(15:30)
PTS

1,939.9

(23:36)
株価は15分ディレイ
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)
2/6 1,948.0 2,014.5 1,856.5 1,941.5 +3.5 +0.2 15,691,500

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
12/10 1,691.5 1,722.0 1,674.5 1,696.5 +45.0 +2.7 8,369,600
12/9 1,659.0 1,661.5 1,640.0 1,651.5 +12.0 +0.7 4,524,600
12/6 1,649.5 1,656.0 1,634.0 1,639.5 +5.0 +0.3 4,019,300
12/5 1,649.5 1,651.5 1,628.0 1,634.5 0 0.0 4,621,700
12/4 1,650.5 1,652.5 1,629.0 1,634.5 0 0.0 3,838,900
12/3 1,620.5 1,651.0 1,617.5 1,634.5 +8.5 +0.5 5,454,300
12/2 1,595.0 1,637.0 1,589.0 1,626.0 +39.5 +2.5 5,904,200
11/29 1,592.0 1,595.0 1,560.5 1,586.5 -3.5 -0.2 4,532,800
11/28 1,576.5 1,596.0 1,573.0 1,590.0 +10.0 +0.6 5,507,500
11/27 1,638.0 1,645.5 1,580.0 1,580.0 -51.0 -3.1 7,746,900
11/26 1,603.5 1,639.5 1,603.5 1,631.0 +2.5 +0.2 6,932,700
11/25 1,667.5 1,679.0 1,628.5 1,628.5 -9.5 -0.6 9,319,700
11/22 1,677.0 1,689.5 1,638.0 1,638.0 -38.0 -2.3 4,916,500
11/21 1,683.0 1,693.0 1,667.5 1,676.0 +19.5 +1.2 7,014,300
11/20 1,661.0 1,676.0 1,647.5 1,656.5 +0.5 +0.0 6,740,400
11/19 1,720.0 1,723.0 1,651.5 1,656.0 +16.0 +1.0 9,113,500
11/18 1,624.0 1,641.5 1,601.0 1,640.0 +43.0 +2.7 6,799,900
11/15 1,596.0 1,618.0 1,593.5 1,597.0 +18.5 +1.2 5,374,300
11/14 1,650.0 1,651.0 1,578.5 1,578.5 -49.5 -3.0 9,265,600
11/13 1,681.0 1,681.0 1,621.5 1,628.0 -53.5 -3.2 8,046,900
11/12 1,710.0 1,748.5 1,681.5 1,681.5 +39.0 +2.4 13,927,700
11/11 1,710.0 1,719.5 1,642.5 1,642.5 +69.0 +4.4 20,911,000
11/8 1,470.0 1,648.0 1,443.0 1,573.5 +61.5 +4.1 22,132,500
11/7 1,507.0 1,544.0 1,505.5 1,512.0 +8.0 +0.5 7,315,600
ページ 2
▶︎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

情報提供

株価予想