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
1,865
円
(23:26)
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) | 1,139.2 (23/06/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,875.0 | 1,908.5 | 1,813.0 | 1,863.5 | +0.5 | +0.0 | 31,233,900 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,127.2 | -7.8 | 1,142.7 | 32,437,200 | 60,400 | 567,100 | 9.39 |
| 3/10 | 1,222.2 | -0.1 | 1,236.3 | 27,244,400 | 84,200 | 432,100 | 5.13 |
| 3/3 | 1,223.7 | +3.8 | 1,205.4 | 29,645,600 | 86,300 | 479,300 | 5.55 |
| 2/24 | 1,179.5 | -1.9 | 1,183.5 | 17,473,600 | 75,600 | 534,300 | 7.07 |
| 2/17 | 1,202.5 | +2.2 | 1,189.3 | 20,918,400 | 88,000 | 519,300 | 5.90 |
| 2/10 | 1,176.5 | -1.8 | 1,200.4 | 40,539,600 | 93,400 | 581,700 | 6.23 |
| 2/3 | 1,198.2 | -1.0 | 1,206.7 | 31,340,400 | 116,600 | 553,800 | 4.75 |
| 1/27 | 1,209.7 | +11.8 | 1,164.7 | 52,435,600 | 148,000 | 699,800 | 4.73 |
| 1/20 | 1,082.2 | +2.3 | 1,071.7 | 44,136,000 | 233,300 | 696,800 | 2.99 |
| 1/13 | 1,057.5 | -0.7 | 1,068.0 | 23,350,800 | 48,600 | 620,000 | 12.76 |
| 1/6 | 1,064.5 | -0.3 | 1,047.4 | 22,286,000 | 50,500 | 599,500 | 11.87 |
| 12/30 | 1,067.7 | -1.9 | 1,077.8 | 20,005,200 | 38,100 | 589,000 | 15.46 |
| 12/23 | 1,088.5 | -7.9 | 1,108.3 | 34,358,400 | 53,500 | 619,900 | 11.59 |
| 12/16 | 1,181.7 | +1.4 | 1,178.8 | 27,640,400 | 63,600 | 547,900 | 8.61 |
| 12/9 | 1,165.5 | -2.5 | 1,179.7 | 29,833,600 | 61,700 | 573,200 | 9.29 |
| 12/2 | 1,195.5 | -4.6 | 1,221.4 | 27,642,800 | 89,600 | 548,400 | 6.12 |
| 11/25 | 1,253.0 | -1.2 | 1,258.9 | 23,102,000 | 115,500 | 391,300 | 3.39 |
| 11/18 | 1,268.0 | -2.2 | 1,258.8 | 35,781,200 | 141,100 | 326,500 | 2.31 |
| 11/11 | 1,296.0 | +3.2 | 1,313.1 | 48,652,800 | 161,100 | 305,100 | 1.89 |
| 11/4 | 1,256.2 | +4.2 | 1,251.9 | 27,915,200 | 134,900 | 190,300 | 1.41 |
| 10/28 | 1,206.2 | +4.6 | 1,197.8 | 73,068,400 | 105,200 | 207,100 | 1.97 |
| 10/21 | 1,153.5 | -2.3 | 1,162.6 | 32,325,200 | 102,200 | 216,600 | 2.12 |
| 10/14 | 1,180.5 | -2.1 | 1,154.0 | 36,510,800 | 101,400 | 192,000 | 1.89 |
| 10/7 | 1,206.2 | +7.7 | 1,182.8 | 40,624,000 | 112,900 | 178,700 | 1.58 |
| 9/30 | 1,120.2 | -7.7 | 1,153.2 | 42,368,000 | 209,300 | 262,200 | 1.25 |
| 9/22 | 1,214.2 | -2.1 | 1,225.4 | 18,439,200 | 150,400 | 181,700 | 1.21 |
| 9/16 | 1,239.7 | -0.4 | 1,240.4 | 30,406,800 | 174,100 | 155,900 | 0.90 |
| 9/9 | 1,245.2 | +0.7 | 1,240.3 | 27,462,800 | 196,200 | 130,800 | 0.67 |
▶︎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