7480東証S貸借
業種 卸売業
スズデン 株価時系列データ
PTS
1,819.9
円
(10:40)
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 |
|---|---|
| 2,501 (24/01/22) | 1,666 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,501 (24/01/22) | 1,666 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,828 | 1,828 | 1,817 | 1,817 | -4 | -0.2 | 4,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,834 | 1,836 | 1,821 | 1,821 | -13 | -0.7 | 8,900 |
| 12/16 | 1,842 | 1,842 | 1,833 | 1,834 | -8 | -0.4 | 7,900 |
| 12/13 | 1,832 | 1,847 | 1,827 | 1,842 | +10 | +0.6 | 18,200 |
| 12/12 | 1,831 | 1,844 | 1,827 | 1,832 | +10 | +0.6 | 16,300 |
| 12/11 | 1,818 | 1,828 | 1,815 | 1,822 | -8 | -0.4 | 11,600 |
| 12/10 | 1,860 | 1,860 | 1,827 | 1,830 | -28 | -1.5 | 16,000 |
| 12/9 | 1,864 | 1,866 | 1,858 | 1,858 | -18 | -1.0 | 13,600 |
| 12/6 | 1,871 | 1,876 | 1,858 | 1,876 | -1 | -0.1 | 10,600 |
| 12/5 | 1,871 | 1,880 | 1,869 | 1,877 | +11 | +0.6 | 12,600 |
| 12/4 | 1,870 | 1,875 | 1,862 | 1,866 | -3 | -0.2 | 10,900 |
| 12/3 | 1,839 | 1,870 | 1,834 | 1,869 | +31 | +1.7 | 24,800 |
| 12/2 | 1,806 | 1,839 | 1,806 | 1,838 | +32 | +1.8 | 30,800 |
| 11/29 | 1,800 | 1,808 | 1,795 | 1,806 | -1 | -0.1 | 20,500 |
| 11/28 | 1,793 | 1,808 | 1,788 | 1,807 | +10 | +0.6 | 16,900 |
| 11/27 | 1,800 | 1,802 | 1,785 | 1,797 | -3 | -0.2 | 13,900 |
| 11/26 | 1,802 | 1,814 | 1,800 | 1,800 | -2 | -0.1 | 5,500 |
| 11/25 | 1,812 | 1,819 | 1,802 | 1,802 | -5 | -0.3 | 15,900 |
| 11/22 | 1,800 | 1,810 | 1,799 | 1,807 | +8 | +0.4 | 15,500 |
| 11/21 | 1,795 | 1,806 | 1,795 | 1,799 | +5 | +0.3 | 8,700 |
| 11/20 | 1,790 | 1,806 | 1,790 | 1,794 | +1 | +0.1 | 56,600 |
| 11/19 | 1,796 | 1,806 | 1,788 | 1,793 | -3 | -0.2 | 8,600 |
| 11/18 | 1,794 | 1,817 | 1,794 | 1,796 | +2 | +0.1 | 6,800 |
| 11/15 | 1,814 | 1,814 | 1,794 | 1,794 | -3 | -0.2 | 9,800 |
| 11/14 | 1,799 | 1,819 | 1,797 | 1,797 | -2 | -0.1 | 10,600 |
| 11/13 | 1,783 | 1,809 | 1,779 | 1,799 | +16 | +0.9 | 13,700 |
| 11/12 | 1,789 | 1,805 | 1,783 | 1,783 | -5 | -0.3 | 11,300 |
| 11/11 | 1,777 | 1,800 | 1,774 | 1,788 | +8 | +0.5 | 8,200 |
| 11/8 | 1,802 | 1,804 | 1,780 | 1,780 | -19 | -1.1 | 10,900 |
| 11/7 | 1,776 | 1,816 | 1,776 | 1,799 | +26 | +1.5 | 22,800 |
| 11/6 | 1,737 | 1,773 | 1,734 | 1,773 | +36 | +2.1 | 22,400 |
▶︎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
証券アプリのダウンロードについて
