かぶたん ロゴ
決算new! 2025/02/06 発表  今期最終を6%上方修正
7269東証P貸借
業種 輸送用機器

スズキ 株価時系列データ

1,952.0
+10.0
+0.51%
業績
(15:30)
PTS

1,945

取引時間外 (22:40)
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)

今月株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
25/02 1,839.5 2,014.5 1,836.5 1,952.0 +83.0 +4.4 69,785,000

月次株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
25/01 1,901.0 1,932.5 1,706.0 1,869.0 +79.0 +4.4 108,633,200
24/12 1,595.0 1,831.5 1,589.0 1,790.0 +203.5 +12.8 126,683,600
24/11 1,495.0 1,748.5 1,443.0 1,586.5 +44.0 +2.9 178,733,000
24/10 1,615.0 1,641.0 1,469.0 1,542.5 -50.0 -3.1 153,671,500
24/09 1,710.0 1,725.0 1,466.5 1,592.5 -101.0 -6.0 100,961,800
24/08 1,724.0 1,783.5 1,300.0 1,693.5 -66.0 -3.8 136,155,300
24/07 1,877.0 1,973.0 1,669.5 1,759.5 -91.5 -4.9 140,332,300
24/06 1,909.0 1,957.0 1,761.0 1,851.0 -12.5 -0.7 115,245,000
24/05 1,829.0 1,915.5 1,718.5 1,863.5 +22.5 +1.2 124,051,000
24/04 1,770.0 1,866.0 1,689.0 1,841.0 +102.5 +5.9 146,017,300
24/03 1,652.2 1,772.5 1,498.7 1,738.5 +94.3 +5.7 192,440,500
24/02 1,670.0 1,836.7 1,608.0 1,644.2 -27.8 -1.7 258,756,000
24/01 1,508.2 1,676.0 1,476.2 1,672.0 +163.8 +10.9 184,706,400
23/12 1,514.7 1,580.0 1,359.0 1,508.2 +3.0 +0.2 176,196,400
23/11 1,490.0 1,644.2 1,472.5 1,505.2 +59.2 +4.1 168,264,800
23/10 1,512.0 1,536.2 1,362.7 1,446.0 -58.0 -3.9 136,424,000
23/09 1,423.2 1,582.5 1,420.0 1,504.0 +70.3 +4.9 125,312,000
23/08 1,424.2 1,438.5 1,285.0 1,433.7 +9.5 +0.7 129,265,200
23/07 1,317.7 1,437.0 1,296.7 1,424.2 +124.0 +9.5 140,240,000
23/06 1,150.0 1,317.7 1,136.2 1,300.2 +149.7 +13.0 177,754,400
23/05 1,190.5 1,232.0 1,131.5 1,150.5 -24.2 -2.1 150,070,000
23/04 1,215.7 1,222.2 1,144.2 1,174.7 -26.3 -2.2 93,104,000
23/03 1,201.5 1,254.5 1,092.0 1,201.0 +5.3 +0.4 133,352,400
23/02 1,215.7 1,236.0 1,160.2 1,195.7 -14.0 -1.2 107,302,400
23/01 1,047.5 1,223.2 1,023.5 1,209.7 +142.0 +13.3 156,472,400
22/12 1,237.5 1,238.7 1,058.5 1,067.7 -160.5 -13.1 124,846,000
22/11 1,255.0 1,418.0 1,212.5 1,228.2 -26.8 -2.1 139,082,800
22/10 1,113.0 1,256.7 1,111.2 1,255.0 +134.8 +12.0 193,531,200
22/09 1,207.7 1,272.5 1,112.5 1,120.2 -99.5 -8.2 134,031,600
22/08 1,087.5 1,234.0 1,073.5 1,219.7 +139.0 +12.9 137,650,400
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想