7480東証S貸借
業種 卸売業
スズデン 株価時系列データ
PTS
1,889.6
円
(11:11)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,901 | 1,914 | 1,876 | 1,890 | -24 | -1.3 | 14,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,978 | 1,978 | 1,963 | 1,972 | -4 | -0.2 | 16,200 |
| 7/9 | 1,980 | 1,980 | 1,965 | 1,976 | +10 | +0.5 | 16,900 |
| 7/8 | 1,975 | 1,977 | 1,962 | 1,966 | -12 | -0.6 | 32,500 |
| 7/5 | 1,992 | 1,992 | 1,958 | 1,978 | -14 | -0.7 | 24,600 |
| 7/4 | 1,972 | 1,993 | 1,972 | 1,992 | +14 | +0.7 | 20,600 |
| 7/3 | 1,958 | 1,986 | 1,958 | 1,978 | +16 | +0.8 | 26,300 |
| 7/2 | 1,981 | 1,981 | 1,957 | 1,962 | -11 | -0.6 | 41,600 |
| 7/1 | 1,980 | 1,988 | 1,961 | 1,973 | -7 | -0.4 | 34,100 |
| 6/28 | 1,982 | 1,982 | 1,968 | 1,980 | +10 | +0.5 | 16,200 |
| 6/27 | 1,975 | 1,981 | 1,968 | 1,970 | -2 | -0.1 | 27,900 |
| 6/26 | 1,961 | 1,974 | 1,958 | 1,972 | +9 | +0.5 | 22,600 |
| 6/25 | 1,952 | 1,967 | 1,952 | 1,963 | +11 | +0.6 | 38,500 |
| 6/24 | 1,956 | 1,959 | 1,938 | 1,952 | +2 | +0.1 | 30,500 |
| 6/21 | 1,949 | 1,963 | 1,946 | 1,950 | +9 | +0.5 | 40,500 |
| 6/20 | 1,932 | 1,953 | 1,932 | 1,941 | -10 | -0.5 | 27,600 |
| 6/19 | 1,940 | 1,960 | 1,940 | 1,951 | +11 | +0.6 | 24,500 |
| 6/18 | 1,936 | 1,948 | 1,932 | 1,940 | +5 | +0.3 | 19,800 |
| 6/17 | 1,930 | 1,936 | 1,910 | 1,935 | -12 | -0.6 | 25,100 |
| 6/14 | 1,904 | 1,947 | 1,904 | 1,947 | +39 | +2.0 | 45,900 |
| 6/13 | 1,921 | 1,928 | 1,908 | 1,908 | -14 | -0.7 | 24,800 |
| 6/12 | 1,934 | 1,937 | 1,920 | 1,922 | +5 | +0.3 | 20,400 |
| 6/11 | 1,936 | 1,936 | 1,916 | 1,917 | -8 | -0.4 | 23,500 |
| 6/10 | 1,919 | 1,929 | 1,910 | 1,925 | +27 | +1.4 | 38,400 |
| 6/7 | 1,874 | 1,899 | 1,874 | 1,898 | +31 | +1.7 | 33,300 |
| 6/6 | 1,869 | 1,874 | 1,862 | 1,867 | +7 | +0.4 | 27,900 |
| 6/5 | 1,865 | 1,878 | 1,855 | 1,860 | -10 | -0.5 | 34,700 |
| 6/4 | 1,860 | 1,870 | 1,853 | 1,870 | +10 | +0.5 | 39,500 |
| 6/3 | 1,858 | 1,865 | 1,852 | 1,860 | +5 | +0.3 | 48,600 |
| 5/31 | 1,834 | 1,858 | 1,831 | 1,855 | +23 | +1.3 | 56,400 |
| 5/30 | 1,808 | 1,832 | 1,802 | 1,832 | +16 | +0.9 | 57,700 |
▶︎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
