！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,508.2 | 1,866.0 | 1,476.2 | 1,806.0 | +297.8 | +19.8 | 791,997,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,047.5 | 1,644.2 | 1,023.5 | 1,508.2 | +440.5 | +41.3 | 1,693,758,000 |
| 2022 | 1,117.5 | 1,418.0 | 879.0 | 1,067.7 | -39.5 | -3.6 | 1,666,626,800 |
| 2021 | 1,213.0 | 1,380.0 | 1,013.5 | 1,107.2 | -88.3 | -7.4 | 1,466,050,000 |
| 2020 | 1,144.2 | 1,454.0 | 609.5 | 1,195.5 | +53.8 | +4.7 | 1,977,664,800 |
| 2019 | 1,341.7 | 1,496.5 | 875.2 | 1,141.7 | -250.0 | -18.0 | 1,892,628,400 |
| 2018 | 1,650.0 | 1,920.0 | 1,264.0 | 1,391.7 | -241.8 | -14.8 | 2,010,225,600 |
| 2017 | 1,053.5 | 1,656.7 | 1,033.2 | 1,633.5 | +605.0 | +58.8 | 1,763,360,000 |
| 2016 | 914.0 | 1,056.7 | 612.5 | 1,028.5 | +102.8 | +11.1 | 3,092,767,200 |
| 2015 | 910.0 | 1,195.1 | 852.8 | 925.7 | +15.7 | +1.7 | 2,027,893,200 |
| 2014 | 700.0 | 1,010.2 | 624.2 | 910.0 | +203.0 | +28.7 | 2,089,986,400 |
| 2013 | 598.0 | 729.7 | 512.2 | 707.0 | +146.5 | +26.1 | 2,453,112,000 |
| 2012 | 407.5 | 562.5 | 332.7 | 560.5 | +162.5 | +40.8 | 2,057,758,800 |
| 2011 | 512.5 | 535.5 | 367.0 | 398.0 | -102.0 | -20.4 | 2,084,734,800 |
| 2010 | 568.0 | 585.0 | 394.0 | 500.0 | -70.0 | -12.3 | 2,547,258,000 |
| 2009 | 317.2 | 621.2 | 289.0 | 570.0 | +263.0 | +85.7 | 2,591,730,400 |
| 2008 | 810.0 | 815.0 | 259.2 | 307.0 | -535.5 | -63.6 | 3,263,011,200 |
| 2007 | 850.0 | 947.5 | 725.0 | 842.5 | +2.5 | +0.3 | 2,371,055,600 |
| 2006 | 556.2 | 907.5 | 515.0 | 840.0 | +293.8 | +53.8 | 2,116,792,800 |
| 2005 | 464.5 | 582.5 | 410.2 | 546.2 | +78.2 | +16.7 | 1,652,443,200 |
| 2004 | 411.5 | 495.0 | 383.0 | 468.0 | +71.5 | +18.0 | 1,270,028,000 |
| 2003 | 337.2 | 460.2 | 316.7 | 396.5 | +74.0 | +23.0 | 941,556,000 |
| 2002 | 373.5 | 435.7 | 296.2 | 322.5 | -36.0 | -10.0 | 959,524,000 |
| 2001 | 295.0 | 427.5 | 230.0 | 358.5 | +53.5 | +17.5 | 928,816,000 |
| 2000 | 377.7 | 512.5 | 247.5 | 305.0 | -67.7 | -18.2 | 801,332,000 |
| 1999 | 321.5 | 566.2 | 295.5 | 372.7 | +37.7 | +11.3 | 735,736,000 |
| 1998 | 285.0 | 367.5 | 265.0 | 335.0 | +40.0 | +13.6 | 632,604,000 |
| 1997 | 270.0 | 380.0 | 252.5 | 295.0 | +30.0 | +11.3 | 801,860,000 |
| 1996 | 292.5 | 377.5 | 260.0 | 265.0 | -22.5 | -7.8 | 646,936,000 |
| 1995 | 295.0 | 317.5 | 206.5 | 287.5 | -5.0 | -1.7 | 656,796,000 |
| 1994 | 265.0 | 380.0 | 262.5 | 292.5 | +30.0 | +11.4 | 1,123,108,000 |
▶︎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