!決算発表予定日 2024/05/13
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
1,796
円
(23:54)
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 |
---|---|
1,866.0 (24/04/30) | 1,131.5 (23/05/26) |
年初来高値 | 年初来安値 |
---|---|
1,866.0 (24/04/30) | 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) |
---|---|---|---|---|---|---|---|
5/2 | 1,830.0 | 1,866.0 | 1,793.0 | 1,806.0 | -8.5 | -0.5 | 20,167,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,748.5 | 1,828.0 | 1,732.0 | 1,814.5 | +103.0 | +6.0 | 30,371,200 |
4/19 | 1,820.0 | 1,839.0 | 1,689.0 | 1,711.5 | -127.0 | -6.9 | 36,192,200 |
4/12 | 1,800.0 | 1,845.0 | 1,792.5 | 1,838.5 | +80.0 | +4.6 | 30,397,900 |
4/5 | 1,770.0 | 1,790.0 | 1,704.0 | 1,758.5 | +20.0 | +1.2 | 38,965,900 |
3/29 | 1,707.5 | 1,772.5 | 1,671.5 | 1,738.5 | +33.3 | +2.0 | 40,582,900 |
3/22 | 1,562.0 | 1,724.5 | 1,551.0 | 1,705.2 | +165.2 | +10.7 | 41,137,600 |
3/15 | 1,528.0 | 1,559.7 | 1,498.7 | 1,540.0 | -26.0 | -1.7 | 49,044,400 |
3/8 | 1,670.2 | 1,673.5 | 1,556.0 | 1,566.0 | -88.5 | -5.4 | 53,690,800 |
3/1 | 1,668.5 | 1,703.2 | 1,633.0 | 1,654.5 | -5.5 | -0.3 | 59,778,000 |
2/22 | 1,667.2 | 1,684.2 | 1,608.0 | 1,660.0 | -18.7 | -1.1 | 42,438,800 |
2/16 | 1,657.7 | 1,682.0 | 1,615.0 | 1,678.7 | +21.0 | +1.3 | 42,998,800 |
2/9 | 1,757.2 | 1,836.7 | 1,642.0 | 1,657.7 | -76.3 | -4.4 | 93,748,800 |
2/2 | 1,605.2 | 1,763.5 | 1,605.2 | 1,734.0 | +159.5 | +10.1 | 56,658,000 |
1/26 | 1,650.0 | 1,659.0 | 1,570.2 | 1,574.5 | -58.0 | -3.6 | 37,767,200 |
1/19 | 1,619.5 | 1,676.0 | 1,600.7 | 1,632.5 | +19.3 | +1.2 | 50,892,400 |
1/12 | 1,539.5 | 1,635.7 | 1,504.5 | 1,613.2 | +99.5 | +6.6 | 44,617,200 |
1/5 | 1,508.2 | 1,533.7 | 1,476.2 | 1,513.7 | +5.5 | +0.4 | 22,548,000 |
12/29 | 1,558.0 | 1,580.0 | 1,465.2 | 1,508.2 | -16.8 | -1.1 | 42,827,200 |
12/22 | 1,384.5 | 1,528.0 | 1,368.2 | 1,525.0 | +133.8 | +9.6 | 58,522,000 |
12/15 | 1,431.0 | 1,454.5 | 1,359.0 | 1,391.2 | -44.8 | -3.1 | 37,330,800 |
12/8 | 1,502.5 | 1,505.0 | 1,419.7 | 1,436.0 | -78.5 | -5.2 | 33,517,200 |
12/1 | 1,516.0 | 1,534.2 | 1,486.2 | 1,514.5 | +5.0 | +0.3 | 30,613,200 |
11/24 | 1,577.5 | 1,586.7 | 1,472.5 | 1,509.5 | -84.2 | -5.3 | 34,021,600 |
11/17 | 1,644.2 | 1,644.2 | 1,571.7 | 1,593.7 | -14.8 | -0.9 | 30,020,800 |
11/10 | 1,531.7 | 1,613.7 | 1,498.7 | 1,608.5 | +123.8 | +8.3 | 58,124,800 |
11/2 | 1,440.0 | 1,533.7 | 1,428.7 | 1,484.7 | +25.2 | +1.7 | 36,057,600 |
10/27 | 1,458.5 | 1,481.5 | 1,415.5 | 1,459.5 | +12.5 | +0.9 | 25,160,000 |
10/20 | 1,471.5 | 1,516.7 | 1,426.0 | 1,447.0 | -41.7 | -2.8 | 27,342,800 |
10/13 | 1,474.2 | 1,525.5 | 1,467.7 | 1,488.7 | +48.2 | +3.4 | 27,873,600 |
10/6 | 1,512.0 | 1,536.2 | 1,362.7 | 1,440.5 | -63.5 | -4.2 | 39,473,600 |
▶︎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