！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,830.0 | 1,866.0 | 1,793.0 | 1,806.0 | -8.5 | -0.5 | 20,167,000 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,814.5 | +6.0 | 1,786.1 | 30,371,200 | 393,300 | 3,125,900 | 7.95 |
| 4/19 | 1,711.5 | -6.9 | 1,767.3 | 36,192,200 | 288,300 | 3,589,100 | 12.45 |
| 4/12 | 1,838.5 | +4.6 | 1,825.0 | 30,397,900 | 352,800 | 3,799,700 | 10.77 |
| 4/5 | 1,758.5 | +1.2 | 1,746.1 | 38,965,900 | 399,400 | 3,930,800 | 9.84 |
| 3/29 | 1,738.5 | +2.0 | 1,726.6 | 40,582,900 | 1,500,700 | 4,288,200 | 2.86 |
| 3/22 | 1,705.2 | +10.7 | 1,643.0 | 41,137,600 | 529,600 | 1,570,900 | 2.97 |
| 3/15 | 1,540.0 | -1.7 | 1,532.0 | 49,044,400 | 314,100 | 2,026,500 | 6.45 |
| 3/8 | 1,566.0 | -5.4 | 1,619.2 | 53,690,800 | 415,100 | 2,027,800 | 4.89 |
| 3/1 | 1,654.5 | -0.3 | 1,658.8 | 59,778,000 | 136,600 | 1,723,000 | 12.61 |
| 2/22 | 1,660.0 | -1.1 | 1,642.8 | 42,438,800 | 113,300 | 1,741,900 | 15.37 |
| 2/16 | 1,678.7 | +1.3 | 1,648.4 | 42,998,800 | 129,200 | 1,677,900 | 12.99 |
| 2/9 | 1,657.7 | -4.4 | 1,711.6 | 93,748,800 | 128,800 | 1,779,600 | 13.82 |
| 2/2 | 1,734.0 | +10.1 | 1,681.1 | 56,658,000 | 233,700 | 1,012,200 | 4.33 |
| 1/26 | 1,574.5 | -3.6 | 1,621.2 | 37,767,200 | 141,700 | 1,176,000 | 8.30 |
| 1/19 | 1,632.5 | +1.2 | 1,626.9 | 50,892,400 | 182,700 | 1,086,700 | 5.95 |
| 1/12 | 1,613.2 | +6.6 | 1,569.5 | 44,617,200 | 213,500 | 1,061,700 | 4.97 |
| 1/5 | 1,513.7 | +0.4 | 1,503.1 | 22,548,000 | ー | ー | ー |
| 12/29 | 1,508.2 | -1.1 | 1,505.5 | 42,827,200 | 79,300 | 1,452,200 | 18.31 |
| 12/22 | 1,525.0 | +9.6 | 1,466.3 | 58,522,000 | 107,300 | 1,043,300 | 9.72 |
| 12/15 | 1,391.2 | -3.1 | 1,404.2 | 37,330,800 | 77,600 | 802,500 | 10.34 |
| 12/8 | 1,436.0 | -5.2 | 1,459.7 | 33,517,200 | 100,400 | 689,100 | 6.86 |
| 12/1 | 1,514.5 | +0.3 | 1,511.9 | 30,613,200 | 114,100 | 571,300 | 5.01 |
| 11/24 | 1,509.5 | -5.3 | 1,506.2 | 34,021,600 | 116,700 | 561,100 | 4.81 |
| 11/17 | 1,593.7 | -0.9 | 1,599.1 | 30,020,800 | 149,900 | 352,100 | 2.35 |
| 11/10 | 1,608.5 | +8.3 | 1,565.7 | 58,124,800 | 184,400 | 286,700 | 1.55 |
| 11/2 | 1,484.7 | +1.7 | 1,476.5 | 36,057,600 | 102,000 | 417,900 | 4.10 |
| 10/27 | 1,459.5 | +0.9 | 1,450.6 | 25,160,000 | 109,000 | 459,200 | 4.21 |
| 10/20 | 1,447.0 | -2.8 | 1,470.0 | 27,342,800 | 120,200 | 463,200 | 3.85 |
| 10/13 | 1,488.7 | +3.4 | 1,495.0 | 27,873,600 | 112,700 | 439,700 | 3.90 |
| 10/6 | 1,440.5 | -4.2 | 1,429.3 | 39,473,600 | 108,500 | 468,700 | 4.32 |
▶︎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