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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,882 | 1,893 | 1,878 | 1,881 | -12 | -0.6 | 12,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,806 | 1,901 | 1,806 | 1,881 | +75 | +4.2 | 349,000 |
| 24/11 | 1,787 | 1,819 | 1,720 | 1,806 | +19 | +1.1 | 364,200 |
| 24/10 | 1,772 | 1,868 | 1,756 | 1,787 | +15 | +0.9 | 446,900 |
| 24/09 | 1,948 | 1,948 | 1,770 | 1,772 | -176 | -9.0 | 374,600 |
| 24/08 | 1,883 | 1,948 | 1,666 | 1,948 | +48 | +2.5 | 549,100 |
| 24/07 | 1,980 | 1,996 | 1,856 | 1,900 | -80 | -4.0 | 481,400 |
| 24/06 | 1,858 | 1,982 | 1,852 | 1,980 | +125 | +6.7 | 610,200 |
| 24/05 | 2,138 | 2,147 | 1,802 | 1,855 | -283 | -13.2 | 1,716,300 |
| 24/04 | 2,169 | 2,169 | 2,001 | 2,138 | -22 | -1.0 | 1,144,100 |
| 24/03 | 2,214 | 2,228 | 2,135 | 2,160 | -54 | -2.4 | 874,300 |
| 24/02 | 2,401 | 2,416 | 2,180 | 2,214 | -209 | -8.6 | 938,900 |
| 24/01 | 2,352 | 2,501 | 2,340 | 2,423 | +75 | +3.2 | 662,200 |
| 23/12 | 2,272 | 2,351 | 2,231 | 2,348 | +65 | +2.9 | 677,900 |
| 23/11 | 2,141 | 2,286 | 2,125 | 2,283 | +156 | +7.3 | 716,200 |
| 23/10 | 2,215 | 2,256 | 2,078 | 2,127 | -75 | -3.4 | 664,700 |
| 23/09 | 2,245 | 2,352 | 2,194 | 2,202 | -42 | -1.9 | 1,111,400 |
| 23/08 | 2,205 | 2,252 | 2,086 | 2,244 | +39 | +1.8 | 1,179,200 |
| 23/07 | 2,244 | 2,255 | 2,146 | 2,205 | -23 | -1.0 | 826,000 |
| 23/06 | 2,170 | 2,275 | 2,165 | 2,228 | +43 | +2.0 | 844,100 |
| 23/05 | 2,558 | 2,570 | 2,170 | 2,185 | -361 | -14.2 | 1,138,600 |
| 23/04 | 2,639 | 2,647 | 2,367 | 2,546 | -71 | -2.7 | 392,100 |
| 23/03 | 2,664 | 2,877 | 2,556 | 2,617 | -47 | -1.8 | 521,200 |
| 23/02 | 2,470 | 2,746 | 2,361 | 2,664 | +213 | +8.7 | 619,600 |
| 23/01 | 2,298 | 2,477 | 2,208 | 2,451 | +175 | +7.7 | 323,900 |
| 22/12 | 2,313 | 2,336 | 2,180 | 2,276 | -17 | -0.7 | 358,700 |
| 22/11 | 2,376 | 2,500 | 2,292 | 2,293 | -83 | -3.5 | 431,800 |
| 22/10 | 2,030 | 2,424 | 1,998 | 2,376 | +326 | +15.9 | 698,700 |
| 22/09 | 2,053 | 2,213 | 1,953 | 2,050 | -37 | -1.8 | 914,500 |
| 22/08 | 2,090 | 2,162 | 2,013 | 2,087 | +7 | +0.3 | 504,300 |
| 22/07 | 1,902 | 2,084 | 1,879 | 2,080 | +174 | +9.1 | 317,100 |
▶︎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
