7480東証S貸借
業種 卸売業
スズデン 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,915 | 1,923 | 1,908 | 1,914 | -1 | -0.1 | 17,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/22 | 1,889 | 1,900 | 1,885 | 1,900 | +11 | +0.6 | 7,500 |
| 8/21 | 1,878 | 1,897 | 1,878 | 1,889 | -11 | -0.6 | 5,500 |
| 8/20 | 1,883 | 1,900 | 1,873 | 1,900 | +27 | +1.4 | 14,500 |
| 8/19 | 1,877 | 1,885 | 1,867 | 1,873 | -4 | -0.2 | 11,900 |
| 8/16 | 1,855 | 1,885 | 1,855 | 1,877 | +28 | +1.5 | 13,000 |
| 8/15 | 1,840 | 1,859 | 1,840 | 1,849 | +12 | +0.7 | 9,700 |
| 8/14 | 1,835 | 1,850 | 1,834 | 1,837 | +3 | +0.2 | 9,400 |
| 8/13 | 1,816 | 1,844 | 1,815 | 1,834 | +18 | +1.0 | 15,700 |
| 8/9 | 1,845 | 1,853 | 1,795 | 1,816 | +11 | +0.6 | 29,000 |
| 8/8 | 1,798 | 1,853 | 1,790 | 1,805 | -16 | -0.9 | 17,400 |
| 8/7 | 1,793 | 1,841 | 1,783 | 1,821 | +7 | +0.4 | 19,500 |
| 8/6 | 1,760 | 1,853 | 1,750 | 1,814 | +92 | +5.3 | 54,200 |
| 8/5 | 1,800 | 1,819 | 1,666 | 1,722 | -111 | -6.1 | 101,800 |
| 8/2 | 1,818 | 1,864 | 1,811 | 1,833 | -8 | -0.4 | 69,500 |
| 8/1 | 1,883 | 1,886 | 1,821 | 1,841 | -59 | -3.1 | 102,400 |
| 7/31 | 1,861 | 1,900 | 1,861 | 1,900 | +31 | +1.7 | 21,800 |
| 7/30 | 1,885 | 1,885 | 1,863 | 1,869 | -18 | -1.0 | 15,100 |
| 7/29 | 1,878 | 1,887 | 1,872 | 1,887 | +17 | +0.9 | 12,900 |
| 7/26 | 1,866 | 1,883 | 1,866 | 1,870 | +9 | +0.5 | 18,400 |
| 7/25 | 1,865 | 1,881 | 1,856 | 1,861 | -20 | -1.1 | 30,900 |
| 7/24 | 1,903 | 1,911 | 1,881 | 1,881 | -29 | -1.5 | 19,700 |
| 7/23 | 1,919 | 1,930 | 1,900 | 1,910 | -4 | -0.2 | 33,700 |
| 7/22 | 1,931 | 1,933 | 1,913 | 1,914 | -28 | -1.4 | 19,000 |
| 7/19 | 1,965 | 1,965 | 1,941 | 1,942 | -22 | -1.1 | 17,800 |
| 7/18 | 1,977 | 1,985 | 1,962 | 1,964 | -19 | -1.0 | 15,700 |
| 7/17 | 1,995 | 1,996 | 1,982 | 1,983 | -1 | -0.1 | 14,100 |
| 7/16 | 1,980 | 1,993 | 1,978 | 1,984 | +4 | +0.2 | 17,300 |
| 7/12 | 1,978 | 1,995 | 1,978 | 1,980 | -3 | -0.2 | 16,600 |
| 7/11 | 1,981 | 1,984 | 1,978 | 1,983 | +11 | +0.6 | 15,600 |
| 7/10 | 1,978 | 1,978 | 1,963 | 1,972 | -4 | -0.2 | 16,200 |
▶︎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
