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
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