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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,875 | 1,916 | 1,866 | 1,915 | +34 | +1.8 | 52,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/06 | 2,017 | 2,090 | 1,843 | 1,906 | -111 | -5.5 | 459,500 |
| 22/05 | 2,250 | 2,317 | 1,920 | 2,017 | -239 | -10.6 | 490,800 |
| 22/04 | 2,189 | 2,275 | 2,086 | 2,256 | +64 | +2.9 | 498,500 |
| 22/03 | 2,190 | 2,345 | 1,950 | 2,192 | +12 | +0.6 | 786,200 |
| 22/02 | 1,905 | 2,186 | 1,853 | 2,180 | +275 | +14.4 | 602,800 |
| 22/01 | 1,819 | 1,905 | 1,690 | 1,905 | +93 | +5.1 | 310,600 |
| 21/12 | 1,656 | 1,840 | 1,631 | 1,812 | +189 | +11.7 | 258,500 |
| 21/11 | 1,648 | 1,725 | 1,623 | 1,623 | +5 | +0.3 | 259,900 |
| 21/10 | 1,539 | 1,728 | 1,488 | 1,618 | +79 | +5.1 | 466,300 |
| 21/09 | 1,507 | 1,640 | 1,504 | 1,539 | +33 | +2.2 | 273,400 |
| 21/08 | 1,507 | 1,560 | 1,480 | 1,506 | -1 | -0.1 | 173,900 |
| 21/07 | 1,491 | 1,519 | 1,431 | 1,507 | +20 | +1.3 | 150,200 |
| 21/06 | 1,451 | 1,511 | 1,437 | 1,487 | +45 | +3.1 | 201,200 |
| 21/05 | 1,342 | 1,454 | 1,300 | 1,442 | +105 | +7.9 | 247,800 |
| 21/04 | 1,291 | 1,360 | 1,252 | 1,337 | +40 | +3.1 | 355,800 |
| 21/03 | 1,269 | 1,379 | 1,240 | 1,297 | +40 | +3.2 | 435,100 |
| 21/02 | 1,230 | 1,280 | 1,217 | 1,257 | +27 | +2.2 | 155,800 |
| 21/01 | 1,223 | 1,256 | 1,205 | 1,230 | +6 | +0.5 | 95,800 |
| 20/12 | 1,200 | 1,269 | 1,195 | 1,224 | +24 | +2.0 | 125,700 |
| 20/11 | 1,135 | 1,238 | 1,135 | 1,200 | +56 | +4.9 | 122,600 |
| 20/10 | 1,259 | 1,259 | 1,144 | 1,144 | -90 | -7.3 | 57,700 |
| 20/09 | 1,148 | 1,260 | 1,126 | 1,234 | +88 | +7.7 | 150,200 |
| 20/08 | 1,133 | 1,169 | 1,089 | 1,146 | -17 | -1.5 | 86,500 |
| 20/07 | 1,204 | 1,232 | 1,151 | 1,163 | -27 | -2.3 | 135,800 |
| 20/06 | 1,202 | 1,232 | 1,120 | 1,190 | -12 | -1.0 | 147,400 |
| 20/05 | 1,178 | 1,236 | 1,141 | 1,202 | +24 | +2.0 | 121,200 |
| 20/04 | 1,120 | 1,194 | 982 | 1,178 | +69 | +6.2 | 257,100 |
| 20/03 | 1,214 | 1,325 | 932 | 1,109 | -105 | -8.7 | 543,100 |
| 20/02 | 1,386 | 1,457 | 1,210 | 1,214 | -202 | -14.3 | 208,000 |
| 20/01 | 1,487 | 1,500 | 1,416 | 1,416 | -73 | -4.9 | 194,000 |
▶︎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
