！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
1,796
円
取引時間外
(23:54)
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 |
|---|---|
| 1,866.0 (24/04/30) | 1,131.5 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,866.0 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,796.5 | 1,816.5 | 1,793.0 | 1,806.0 | -11.5 | -0.6 | 3,040,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,647.0 | 1,655.5 | 1,633.5 | 1,647.5 | -1.0 | -0.1 | 9,480,800 |
| 3/5 | 1,635.0 | 1,648.7 | 1,622.2 | 1,648.5 | -7.2 | -0.4 | 8,143,200 |
| 3/4 | 1,670.2 | 1,673.5 | 1,646.0 | 1,655.7 | +1.2 | +0.1 | 10,107,200 |
| 3/1 | 1,652.2 | 1,663.5 | 1,643.2 | 1,654.5 | +10.3 | +0.6 | 7,984,800 |
| 2/29 | 1,642.7 | 1,655.2 | 1,633.0 | 1,644.2 | +1.5 | +0.1 | 16,731,600 |
| 2/28 | 1,657.5 | 1,659.7 | 1,636.2 | 1,642.7 | -14.3 | -0.9 | 8,249,200 |
| 2/27 | 1,677.0 | 1,689.2 | 1,643.2 | 1,657.0 | -41.0 | -2.4 | 13,932,400 |
| 2/26 | 1,668.5 | 1,703.2 | 1,658.7 | 1,698.0 | +38.0 | +2.3 | 12,880,000 |
| 2/22 | 1,634.0 | 1,663.0 | 1,629.5 | 1,660.0 | +33.3 | +2.1 | 12,450,800 |
| 2/21 | 1,625.0 | 1,632.2 | 1,608.0 | 1,626.7 | -18.0 | -1.1 | 14,808,000 |
| 2/20 | 1,677.5 | 1,684.2 | 1,635.5 | 1,644.7 | -33.3 | -2.0 | 9,627,200 |
| 2/19 | 1,667.2 | 1,681.2 | 1,658.5 | 1,678.0 | -0.7 | +0.0 | 5,552,800 |
| 2/16 | 1,645.7 | 1,682.0 | 1,640.2 | 1,678.7 | +27.5 | +1.7 | 10,450,400 |
| 2/15 | 1,637.5 | 1,653.7 | 1,620.0 | 1,651.2 | +2.2 | +0.1 | 7,588,400 |
| 2/14 | 1,662.5 | 1,662.5 | 1,638.0 | 1,649.0 | -17.7 | -1.1 | 9,435,600 |
| 2/13 | 1,657.7 | 1,666.7 | 1,615.0 | 1,666.7 | +9.0 | +0.5 | 15,524,400 |
| 2/9 | 1,700.0 | 1,708.7 | 1,642.0 | 1,657.7 | -46.3 | -2.7 | 25,117,200 |
| 2/8 | 1,669.5 | 1,711.0 | 1,647.7 | 1,704.0 | -104.7 | -5.8 | 35,843,200 |
| 2/7 | 1,780.0 | 1,836.7 | 1,777.5 | 1,808.7 | +42.2 | +2.4 | 15,371,200 |
| 2/6 | 1,741.0 | 1,767.7 | 1,728.7 | 1,766.5 | +2.5 | +0.1 | 9,718,400 |
| 2/5 | 1,757.2 | 1,773.5 | 1,740.2 | 1,764.0 | +30.0 | +1.7 | 7,698,800 |
| 2/2 | 1,728.2 | 1,763.5 | 1,725.2 | 1,734.0 | +22.8 | +1.3 | 14,255,200 |
▶︎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