かぶたん ロゴ
7269東証P貸借
業種 輸送用機器

スズキ 株価時系列データ

1,821.0
-54.5
-2.91%

業績

(15:30)
PTS

1,817

取引時間外 (23:35)
株価は15分ディレイ
52週高値 52週安値
2,014.5 (25/02/06) 1,300.0 (24/08/05)
昨年来高値 昨年来安値
2,014.5 (25/02/06) 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)
2/28 1,854.0 1,875.5 1,787.5 1,821.0 -59.0 -3.1 34,076,800

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
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
6/28 1,851.0 +1.9 1,821.7 25,890,500 323,100 2,486,100 7.69
6/21 1,816.5 -2.1 1,812.9 29,427,700 276,200 2,571,200 9.31
6/14 1,855.0 -0.2 1,872.8 24,082,100 322,200 2,394,500 7.43
6/7 1,858.5 -0.3 1,869.2 35,844,700 687,200 2,315,400 3.37
5/31 1,863.5 +0.0 1,865.4 24,282,200 328,600 2,308,200 7.02
5/24 1,863.0 +4.3 1,843.4 27,016,500 285,100 2,367,300 8.30
5/17 1,786.0 -0.1 1,823.8 44,830,800 225,000 2,527,400 11.23
5/10 1,787.0 -1.1 1,786.3 20,884,600 282,400 2,783,100 9.86
5/2 1,806.0 -0.5 1,828.7 17,127,000 372,100 2,820,000 7.58
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
ページ 2
▶︎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

情報提供

株価予想