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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/12 | 1,896.0 | 1,958.0 | 1,896.0 | 1,952.0 | +32.0 | +1.7 | 17,212,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/7 | 1,839.5 | 2,014.5 | 1,836.5 | 1,920.0 | +51.0 | +2.7 | 52,572,200 |
1/31 | 1,883.0 | 1,892.5 | 1,846.5 | 1,869.0 | +2.0 | +0.1 | 24,470,900 |
1/24 | 1,755.5 | 1,895.0 | 1,753.5 | 1,867.0 | +123.5 | +7.1 | 26,264,900 |
1/17 | 1,763.0 | 1,782.5 | 1,706.0 | 1,743.5 | -25.5 | -1.4 | 23,857,400 |
1/10 | 1,901.0 | 1,932.5 | 1,768.0 | 1,769.0 | -21.0 | -1.2 | 34,040,000 |
12/30 | 1,800.0 | 1,831.5 | 1,787.0 | 1,790.0 | -4.0 | -0.2 | 4,707,500 |
12/27 | 1,759.5 | 1,800.0 | 1,714.0 | 1,794.0 | +56.5 | +3.3 | 29,218,300 |
12/20 | 1,801.0 | 1,815.0 | 1,737.0 | 1,737.5 | -57.0 | -3.2 | 27,744,600 |
12/13 | 1,659.0 | 1,810.0 | 1,640.0 | 1,794.5 | +155.0 | +9.5 | 41,174,800 |
12/6 | 1,595.0 | 1,656.0 | 1,589.0 | 1,639.5 | +53.0 | +3.3 | 23,838,400 |
11/29 | 1,667.5 | 1,679.0 | 1,560.5 | 1,586.5 | -51.5 | -3.1 | 34,039,600 |
11/22 | 1,624.0 | 1,723.0 | 1,601.0 | 1,638.0 | +41.0 | +2.6 | 34,584,600 |
11/15 | 1,710.0 | 1,748.5 | 1,578.5 | 1,597.0 | +23.5 | +1.5 | 57,525,500 |
11/8 | 1,490.0 | 1,648.0 | 1,443.0 | 1,573.5 | +97.5 | +6.6 | 44,709,300 |
11/1 | 1,470.0 | 1,565.0 | 1,469.0 | 1,476.0 | -6.5 | -0.4 | 54,147,300 |
10/25 | 1,495.0 | 1,529.5 | 1,469.5 | 1,482.5 | -13.5 | -0.9 | 26,077,700 |
10/18 | 1,600.0 | 1,602.0 | 1,490.5 | 1,496.0 | -96.5 | -6.1 | 30,116,300 |
10/11 | 1,610.5 | 1,641.0 | 1,558.5 | 1,592.5 | +22.0 | +1.4 | 31,259,600 |
10/4 | 1,565.5 | 1,632.0 | 1,558.0 | 1,570.5 | -129.0 | -7.6 | 28,108,000 |
9/27 | 1,631.0 | 1,700.0 | 1,601.5 | 1,699.5 | +108.0 | +6.8 | 22,910,900 |
9/20 | 1,532.0 | 1,624.0 | 1,485.0 | 1,591.5 | +64.0 | +4.2 | 22,320,800 |
9/13 | 1,495.0 | 1,549.0 | 1,466.5 | 1,527.5 | -45.0 | -2.9 | 26,765,700 |
9/6 | 1,710.0 | 1,725.0 | 1,562.5 | 1,572.5 | -121.0 | -7.1 | 20,801,000 |
8/30 | 1,625.0 | 1,707.5 | 1,610.0 | 1,693.5 | +10.5 | +0.6 | 19,577,300 |
8/23 | 1,720.0 | 1,729.5 | 1,650.5 | 1,683.0 | -58.5 | -3.4 | 19,984,200 |
8/16 | 1,660.0 | 1,783.5 | 1,628.5 | 1,741.5 | +115.5 | +7.1 | 21,386,400 |
8/9 | 1,480.5 | 1,659.5 | 1,300.0 | 1,626.0 | +10.0 | +0.6 | 55,543,500 |
8/2 | 1,720.5 | 1,767.0 | 1,596.5 | 1,616.0 | -70.5 | -4.2 | 36,596,300 |
7/26 | 1,826.5 | 1,859.5 | 1,669.5 | 1,686.5 | -147.0 | -8.0 | 23,470,600 |
7/19 | 1,886.0 | 1,917.0 | 1,818.5 | 1,833.5 | -47.0 | -2.5 | 17,598,700 |
▶︎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