決算new！
2024/05/13 発表
今期最終は3100億円、前期配当を12円増額・今期は実質増配
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
1,791
円
(23:57)
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 |
|---|---|
| 1,915.5 (24/05/15) | 1,131.5 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,915.5 (24/05/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,773.5 | 1,915.5 | 1,718.5 | 1,786.0 | -1.0 | -0.1 | 50,294,200 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,504.0 | -0.1 | 1,517.5 | 29,770,400 | 148,400 | 395,800 | 2.67 |
| 9/22 | 1,506.0 | -4.4 | 1,537.2 | 27,910,000 | 167,400 | 397,000 | 2.37 |
| 9/15 | 1,575.0 | +6.8 | 1,532.1 | 32,142,800 | 200,600 | 360,200 | 1.80 |
| 9/8 | 1,475.2 | +2.3 | 1,485.0 | 29,634,400 | 180,700 | 430,200 | 2.38 |
| 9/1 | 1,442.5 | +7.9 | 1,408.1 | 27,800,000 | 144,900 | 421,300 | 2.91 |
| 8/25 | 1,336.5 | +3.3 | 1,327.4 | 21,228,800 | 114,800 | 604,400 | 5.26 |
| 8/18 | 1,294.2 | -2.2 | 1,305.7 | 25,459,200 | 108,100 | 683,800 | 6.33 |
| 8/10 | 1,323.5 | -2.1 | 1,325.8 | 32,554,000 | 116,600 | 628,600 | 5.39 |
| 8/4 | 1,352.5 | -2.6 | 1,391.2 | 36,637,600 | 123,400 | 584,500 | 4.74 |
| 7/28 | 1,388.0 | +2.4 | 1,382.4 | 30,438,800 | 139,600 | 430,500 | 3.08 |
| 7/21 | 1,356.0 | +3.4 | 1,345.7 | 20,700,400 | 124,200 | 432,600 | 3.48 |
| 7/14 | 1,311.2 | -4.0 | 1,338.9 | 37,612,800 | 120,100 | 411,600 | 3.43 |
| 7/7 | 1,365.5 | +5.0 | 1,347.3 | 42,928,000 | 154,600 | 387,400 | 2.51 |
| 6/30 | 1,300.2 | +4.1 | 1,269.4 | 35,306,800 | 121,200 | 361,400 | 2.98 |
| 6/23 | 1,248.7 | -1.1 | 1,254.2 | 34,910,000 | 90,000 | 388,000 | 4.31 |
| 6/16 | 1,262.0 | +0.1 | 1,264.4 | 43,006,400 | 97,600 | 396,900 | 4.07 |
| 6/9 | 1,261.0 | +8.9 | 1,233.7 | 51,378,000 | 99,900 | 373,200 | 3.74 |
| 6/2 | 1,157.5 | +2.1 | 1,147.0 | 35,591,200 | 47,300 | 776,800 | 16.42 |
| 5/26 | 1,133.5 | -3.2 | 1,160.0 | 34,797,600 | 48,200 | 822,200 | 17.06 |
| 5/19 | 1,170.5 | -3.4 | 1,175.8 | 54,263,600 | 52,400 | 702,700 | 13.41 |
| 5/12 | 1,211.2 | +1.3 | 1,207.6 | 24,067,600 | 138,400 | 474,100 | 3.43 |
| 5/2 | 1,195.7 | +1.8 | 1,200.5 | 14,503,200 | ー | ー | ー |
| 4/28 | 1,174.7 | +2.3 | 1,160.5 | 25,085,600 | 53,400 | 555,100 | 10.40 |
| 4/21 | 1,148.2 | -1.3 | 1,166.0 | 22,203,200 | 65,400 | 577,900 | 8.84 |
| 4/14 | 1,162.7 | -0.2 | 1,162.3 | 21,867,600 | 73,700 | 539,500 | 7.32 |
| 4/7 | 1,165.2 | -3.0 | 1,194.2 | 23,947,600 | 79,200 | 502,100 | 6.34 |
| 3/31 | 1,201.0 | +2.7 | 1,202.6 | 31,508,400 | 67,400 | 469,400 | 6.96 |
| 3/24 | 1,170.0 | +3.8 | 1,149.3 | 23,811,200 | 92,400 | 561,100 | 6.07 |
▶︎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