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
PTS
1,939.9
円
(23:36)
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) |
---|---|---|---|---|---|---|---|
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 |
▶︎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