！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
1,875
円
(23:35)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,883.0 | 1,892.5 | 1,846.5 | 1,869.0 | +2.0 | +0.1 | 29,180,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,867.0 | +7.1 | 1,835.5 | 26,264,900 | 536,300 | 1,219,600 | 2.27 |
| 1/17 | 1,743.5 | -1.4 | 1,751.1 | 23,857,400 | 488,800 | 1,437,200 | 2.94 |
| 1/10 | 1,769.0 | -1.2 | 1,855.9 | 34,040,000 | 372,000 | 1,341,000 | 3.60 |
| 12/30 | 1,790.0 | -0.2 | 1,796.1 | 4,707,500 | ー | ー | ー |
| 12/27 | 1,794.0 | +3.3 | 1,756.9 | 29,218,300 | 292,500 | 1,390,500 | 4.75 |
| 12/20 | 1,737.5 | -3.2 | 1,773.0 | 27,744,600 | 1,107,800 | 1,532,800 | 1.38 |
| 12/13 | 1,794.5 | +9.5 | 1,746.6 | 41,174,800 | 337,200 | 1,543,300 | 4.58 |
| 12/6 | 1,639.5 | +3.3 | 1,633.2 | 23,838,400 | 117,800 | 2,171,400 | 18.43 |
| 11/29 | 1,586.5 | -3.1 | 1,611.4 | 34,039,600 | 195,800 | 2,491,100 | 12.72 |
| 11/22 | 1,638.0 | +2.6 | 1,662.8 | 34,584,600 | 145,700 | 2,276,800 | 15.63 |
| 11/15 | 1,597.0 | +1.5 | 1,656.1 | 57,525,500 | 131,100 | 2,430,600 | 18.54 |
| 11/8 | 1,573.5 | +6.6 | 1,524.8 | 44,709,300 | 106,100 | 3,250,600 | 30.64 |
| 11/1 | 1,476.0 | -0.4 | 1,527.5 | 54,147,300 | 99,600 | 2,596,000 | 26.06 |
| 10/25 | 1,482.5 | -0.9 | 1,498.9 | 26,077,700 | 116,000 | 2,376,700 | 20.49 |
| 10/18 | 1,496.0 | -6.1 | 1,535.2 | 30,116,300 | 107,400 | 2,485,400 | 23.14 |
| 10/11 | 1,592.5 | +1.4 | 1,597.3 | 31,259,600 | 121,600 | 1,916,900 | 15.76 |
| 10/4 | 1,570.5 | -7.6 | 1,595.6 | 28,108,000 | 111,000 | 2,001,100 | 18.03 |
| 9/27 | 1,699.5 | +6.8 | 1,637.9 | 22,910,900 | 154,600 | 1,710,400 | 11.06 |
| 9/20 | 1,591.5 | +4.2 | 1,558.7 | 22,320,800 | 194,300 | 1,830,100 | 9.42 |
| 9/13 | 1,527.5 | -2.9 | 1,519.4 | 26,765,700 | 234,900 | 1,874,000 | 7.98 |
| 9/6 | 1,572.5 | -7.1 | 1,621.6 | 20,801,000 | 207,500 | 1,870,600 | 9.01 |
| 8/30 | 1,693.5 | +0.6 | 1,667.4 | 19,577,300 | 229,300 | 1,714,100 | 7.48 |
| 8/23 | 1,683.0 | -3.4 | 1,692.3 | 19,984,200 | 245,600 | 1,798,300 | 7.32 |
| 8/16 | 1,741.5 | +7.1 | 1,681.6 | 21,386,400 | 253,100 | 1,605,700 | 6.34 |
| 8/9 | 1,626.0 | +0.6 | 1,551.1 | 55,543,500 | 268,700 | 1,596,800 | 5.94 |
| 8/2 | 1,616.0 | -4.2 | 1,713.6 | 36,596,300 | 210,900 | 2,208,700 | 10.47 |
| 7/26 | 1,686.5 | -8.0 | 1,757.1 | 23,470,600 | 251,700 | 2,370,000 | 9.42 |
| 7/19 | 1,833.5 | -2.5 | 1,864.7 | 17,598,700 | 260,600 | 2,362,500 | 9.07 |
| 7/12 | 1,880.5 | +4.7 | 1,866.5 | 43,998,200 | 328,900 | 2,229,000 | 6.78 |
| 7/5 | 1,797.0 | -2.9 | 1,814.5 | 38,332,400 | 256,700 | 2,913,500 | 11.35 |
▶︎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
