7480東証S貸借
業種 卸売業
スズデン 株価時系列データ
PTS
1,913.6
円
取引時間外
(14:07)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,896 | 1,916 | 1,887 | 1,915 | +23 | +1.2 | 29,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,796 | 1,812 | 1,795 | 1,808 | +5 | +0.3 | 9,100 |
| 10/3 | 1,783 | 1,804 | 1,764 | 1,803 | +35 | +2.0 | 20,400 |
| 10/2 | 1,775 | 1,775 | 1,759 | 1,768 | -3 | -0.2 | 21,800 |
| 10/1 | 1,772 | 1,772 | 1,760 | 1,771 | -1 | -0.1 | 16,500 |
| 9/30 | 1,780 | 1,790 | 1,770 | 1,772 | -32 | -1.8 | 17,200 |
| 9/27 | 1,805 | 1,822 | 1,794 | 1,804 | -44 | -2.4 | 23,200 |
| 9/26 | 1,825 | 1,848 | 1,823 | 1,848 | +23 | +1.3 | 31,500 |
| 9/25 | 1,816 | 1,828 | 1,796 | 1,825 | -2 | -0.1 | 21,700 |
| 9/24 | 1,820 | 1,829 | 1,815 | 1,827 | +15 | +0.8 | 21,100 |
| 9/20 | 1,806 | 1,821 | 1,800 | 1,812 | 0 | 0.0 | 24,100 |
| 9/19 | 1,808 | 1,819 | 1,803 | 1,812 | +8 | +0.4 | 9,000 |
| 9/18 | 1,801 | 1,807 | 1,783 | 1,804 | +11 | +0.6 | 11,400 |
| 9/17 | 1,787 | 1,800 | 1,780 | 1,793 | +16 | +0.9 | 18,100 |
| 9/13 | 1,801 | 1,801 | 1,773 | 1,777 | -33 | -1.8 | 33,300 |
| 9/12 | 1,835 | 1,841 | 1,808 | 1,810 | -2 | -0.1 | 29,100 |
| 9/11 | 1,844 | 1,844 | 1,803 | 1,812 | -41 | -2.2 | 19,800 |
| 9/10 | 1,864 | 1,880 | 1,843 | 1,853 | -21 | -1.1 | 11,700 |
| 9/9 | 1,860 | 1,878 | 1,860 | 1,874 | -20 | -1.1 | 42,600 |
| 9/6 | 1,903 | 1,903 | 1,886 | 1,894 | -8 | -0.4 | 13,700 |
| 9/5 | 1,911 | 1,922 | 1,894 | 1,902 | -11 | -0.6 | 9,800 |
| 9/4 | 1,905 | 1,925 | 1,905 | 1,913 | -24 | -1.2 | 16,800 |
| 9/3 | 1,935 | 1,948 | 1,930 | 1,937 | +4 | +0.2 | 10,000 |
| 9/2 | 1,948 | 1,948 | 1,927 | 1,933 | -15 | -0.8 | 10,500 |
| 8/30 | 1,923 | 1,948 | 1,923 | 1,948 | +19 | +1.0 | 7,700 |
| 8/29 | 1,924 | 1,933 | 1,913 | 1,929 | +2 | +0.1 | 13,100 |
| 8/28 | 1,944 | 1,944 | 1,924 | 1,927 | -18 | -0.9 | 6,500 |
| 8/27 | 1,922 | 1,946 | 1,922 | 1,945 | +23 | +1.2 | 20,500 |
| 8/26 | 1,921 | 1,922 | 1,914 | 1,922 | +1 | +0.1 | 8,400 |
| 8/23 | 1,892 | 1,921 | 1,892 | 1,921 | +21 | +1.1 | 11,900 |
| 8/22 | 1,889 | 1,900 | 1,885 | 1,900 | +11 | +0.6 | 7,500 |
▶︎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
