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 |
|---|---|
| 2,501 (24/01/22) | 1,802 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,501 (24/01/22) | 1,802 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,956 | 1,967 | 1,938 | 1,963 | +13 | +0.7 | 107,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 3/4 | 2,152 | +2.0 | 2,180 | 211,200 | 20,700 | 37,700 | 1.82 |
| 2/25 | 2,110 | +0.2 | 2,107 | 139,100 | 20,400 | 36,500 | 1.79 |
| 2/18 | 2,105 | +2.6 | 2,048 | 101,800 | 16,900 | 38,200 | 2.26 |
| 2/10 | 2,051 | +3.7 | 2,021 | 130,100 | 15,400 | 35,700 | 2.32 |
| 2/4 | 1,978 | +13.6 | 1,901 | 268,800 | 11,400 | 55,000 | 4.82 |
| 1/28 | 1,741 | +1.4 | 1,749 | 62,500 | 2,200 | 23,100 | 10.50 |
| 1/21 | 1,717 | -4.3 | 1,737 | 56,000 | 3,000 | 22,400 | 7.47 |
| 1/14 | 1,794 | +0.6 | 1,780 | 39,500 | 3,600 | 26,800 | 7.44 |
| 1/7 | 1,783 | -1.6 | 1,791 | 64,200 | 2,900 | 26,600 | 9.17 |
| 12/30 | 1,812 | +2.1 | 1,799 | 47,500 | 1,900 | 22,800 | 12.00 |
| 12/24 | 1,774 | +1.2 | 1,750 | 60,700 | 3,600 | 22,900 | 6.36 |
| 12/17 | 1,753 | +3.4 | 1,763 | 87,900 | 3,400 | 23,500 | 6.91 |
| 12/10 | 1,695 | +0.7 | 1,703 | 34,700 | 3,000 | 20,300 | 6.77 |
| 12/3 | 1,683 | +0.7 | 1,649 | 53,600 | 2,900 | 18,900 | 6.52 |
| 11/26 | 1,671 | -1.9 | 1,690 | 19,400 | 4,900 | 19,400 | 3.96 |
| 11/19 | 1,703 | 0.0 | 1,682 | 40,100 | 4,800 | 44,100 | 9.19 |
| 11/12 | 1,703 | +0.3 | 1,699 | 76,100 | 5,000 | 45,300 | 9.06 |
| 11/5 | 1,698 | +4.9 | 1,672 | 98,400 | 5,800 | 50,000 | 8.62 |
| 10/29 | 1,618 | +0.1 | 1,630 | 74,300 | 4,700 | 49,500 | 10.53 |
| 10/22 | 1,616 | +6.6 | 1,636 | 307,700 | 6,500 | 59,000 | 9.08 |
| 10/15 | 1,516 | +1.3 | 1,508 | 18,300 | 2,300 | 26,300 | 11.43 |
| 10/8 | 1,497 | -0.3 | 1,507 | 53,000 | 2,500 | 26,300 | 10.52 |
| 10/1 | 1,502 | -7.3 | 1,571 | 83,200 | 4,100 | 26,200 | 6.39 |
| 9/24 | 1,620 | -1.2 | 1,602 | 39,400 | 5,200 | 24,600 | 4.73 |
| 9/17 | 1,640 | +4.5 | 1,613 | 74,600 | 5,300 | 26,600 | 5.02 |
| 9/10 | 1,569 | +3.2 | 1,544 | 61,600 | 5,100 | 29,300 | 5.75 |
| 9/3 | 1,521 | +0.8 | 1,512 | 41,800 | 5,500 | 27,500 | 5.00 |
| 8/27 | 1,509 | +2.0 | 1,510 | 23,000 | 5,200 | 24,700 | 4.75 |
| 8/20 | 1,480 | -2.4 | 1,510 | 31,800 | 5,500 | 24,100 | 4.38 |
| 8/13 | 1,517 | +0.1 | 1,519 | 18,900 | 5,400 | 27,400 | 5.07 |
▶︎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