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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,875 | 1,923 | 1,866 | 1,914 | +33 | +1.8 | 86,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 1,440 | 1,545 | 1,438 | 1,489 | +47 | +3.3 | 247,100 |
| 19/11 | 1,381 | 1,469 | 1,372 | 1,442 | +60 | +4.3 | 189,800 |
| 19/10 | 1,315 | 1,395 | 1,312 | 1,382 | +68 | +5.2 | 171,900 |
| 19/09 | 1,270 | 1,408 | 1,252 | 1,314 | +43 | +3.4 | 287,700 |
| 19/08 | 1,317 | 1,344 | 1,228 | 1,271 | -49 | -3.7 | 270,500 |
| 19/07 | 1,346 | 1,405 | 1,295 | 1,320 | -17 | -1.3 | 246,000 |
| 19/06 | 1,347 | 1,381 | 1,278 | 1,337 | -17 | -1.3 | 405,600 |
| 19/05 | 1,496 | 1,501 | 1,341 | 1,354 | -151 | -10.0 | 547,500 |
| 19/04 | 1,486 | 1,552 | 1,357 | 1,505 | +26 | +1.8 | 1,246,400 |
| 19/03 | 1,750 | 1,859 | 1,477 | 1,479 | -276 | -15.7 | 2,283,800 |
| 19/02 | 1,508 | 1,892 | 1,502 | 1,755 | +245 | +16.2 | 1,093,000 |
| 19/01 | 1,190 | 1,538 | 1,134 | 1,510 | +312 | +26.0 | 873,100 |
| 18/12 | 1,290 | 1,320 | 1,021 | 1,198 | -89 | -6.9 | 204,800 |
| 18/11 | 1,330 | 1,390 | 1,251 | 1,287 | -37 | -2.8 | 148,200 |
| 18/10 | 1,406 | 1,431 | 1,251 | 1,324 | -82 | -5.8 | 201,700 |
| 18/09 | 1,391 | 1,456 | 1,300 | 1,406 | +18 | +1.3 | 170,900 |
| 18/08 | 1,551 | 1,567 | 1,330 | 1,388 | -167 | -10.7 | 209,300 |
| 18/07 | 1,555 | 1,593 | 1,482 | 1,555 | -2 | -0.1 | 137,700 |
| 18/06 | 1,600 | 1,662 | 1,505 | 1,557 | -45 | -2.8 | 169,200 |
| 18/05 | 1,635 | 1,776 | 1,600 | 1,602 | -29 | -1.8 | 166,400 |
| 18/04 | 1,692 | 1,706 | 1,555 | 1,631 | -61 | -3.6 | 182,700 |
| 18/03 | 1,803 | 1,803 | 1,671 | 1,692 | -105 | -5.8 | 345,900 |
| 18/02 | 1,800 | 1,873 | 1,602 | 1,797 | +17 | +1.0 | 474,000 |
| 18/01 | 1,647 | 1,942 | 1,637 | 1,780 | +150 | +9.2 | 343,000 |
| 17/12 | 1,668 | 1,672 | 1,585 | 1,630 | -29 | -1.8 | 196,700 |
| 17/11 | 1,437 | 1,680 | 1,436 | 1,659 | +230 | +16.1 | 432,000 |
| 17/10 | 1,420 | 1,449 | 1,381 | 1,429 | +17 | +1.2 | 227,600 |
| 17/09 | 1,289 | 1,448 | 1,260 | 1,412 | +123 | +9.5 | 264,900 |
| 17/08 | 1,347 | 1,378 | 1,220 | 1,289 | -59 | -4.4 | 370,300 |
| 17/07 | 1,260 | 1,365 | 1,260 | 1,348 | +85 | +6.7 | 237,400 |
▶︎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
