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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,882 | 1,893 | 1,878 | 1,881 | -12 | -0.6 | 12,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,882 | 1,893 | 1,878 | 1,881 | -12 | -0.6 | 12,600 |
| 12/27 | 1,824 | 1,901 | 1,824 | 1,893 | +69 | +3.8 | 119,200 |
| 12/20 | 1,842 | 1,842 | 1,808 | 1,824 | -18 | -1.0 | 51,800 |
| 12/13 | 1,864 | 1,866 | 1,815 | 1,842 | -34 | -1.8 | 75,700 |
| 12/6 | 1,806 | 1,880 | 1,806 | 1,876 | +70 | +3.9 | 89,700 |
| 11/29 | 1,812 | 1,819 | 1,785 | 1,806 | -1 | -0.1 | 72,700 |
| 11/22 | 1,794 | 1,817 | 1,788 | 1,807 | +13 | +0.7 | 96,200 |
| 11/15 | 1,777 | 1,819 | 1,774 | 1,794 | +14 | +0.8 | 53,600 |
| 11/8 | 1,754 | 1,816 | 1,727 | 1,780 | +37 | +2.1 | 83,900 |
| 11/1 | 1,757 | 1,820 | 1,720 | 1,743 | -13 | -0.7 | 236,500 |
| 10/25 | 1,857 | 1,866 | 1,756 | 1,756 | -101 | -5.4 | 74,400 |
| 10/18 | 1,864 | 1,864 | 1,833 | 1,857 | +7 | +0.4 | 49,200 |
| 10/11 | 1,814 | 1,868 | 1,807 | 1,850 | +42 | +2.3 | 76,800 |
| 10/4 | 1,780 | 1,812 | 1,759 | 1,808 | +4 | +0.2 | 85,000 |
| 9/27 | 1,820 | 1,848 | 1,794 | 1,804 | -8 | -0.4 | 97,500 |
| 9/20 | 1,787 | 1,821 | 1,780 | 1,812 | +35 | +2.0 | 62,600 |
| 9/13 | 1,860 | 1,880 | 1,773 | 1,777 | -117 | -6.2 | 136,500 |
| 9/6 | 1,948 | 1,948 | 1,886 | 1,894 | -54 | -2.8 | 60,800 |
| 8/30 | 1,921 | 1,948 | 1,913 | 1,948 | +27 | +1.4 | 56,200 |
| 8/23 | 1,877 | 1,921 | 1,867 | 1,921 | +44 | +2.3 | 51,300 |
| 8/16 | 1,816 | 1,885 | 1,815 | 1,877 | +61 | +3.4 | 47,800 |
| 8/9 | 1,800 | 1,853 | 1,666 | 1,816 | -17 | -0.9 | 221,900 |
| 8/2 | 1,878 | 1,900 | 1,811 | 1,833 | -37 | -2.0 | 221,700 |
| 7/26 | 1,931 | 1,933 | 1,856 | 1,870 | -72 | -3.7 | 121,700 |
| 7/19 | 1,980 | 1,996 | 1,941 | 1,942 | -38 | -1.9 | 64,900 |
| 7/12 | 1,975 | 1,995 | 1,962 | 1,980 | +2 | +0.1 | 97,800 |
| 7/5 | 1,980 | 1,993 | 1,957 | 1,978 | -2 | -0.1 | 147,200 |
| 6/28 | 1,956 | 1,982 | 1,938 | 1,980 | +30 | +1.5 | 135,700 |
| 6/21 | 1,930 | 1,963 | 1,910 | 1,950 | +3 | +0.2 | 137,500 |
| 6/14 | 1,919 | 1,947 | 1,904 | 1,947 | +49 | +2.6 | 153,000 |
▶︎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
