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
PTS
1,945
円
取引時間外
(22:40)
株価は15分ディレイ
リアルタイムに変更する
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 |
▶︎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](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて