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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,875 | 1,916 | 1,866 | 1,915 | +34 | +1.8 | 52,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,858 | 1,899 | 1,852 | 1,898 | +43 | +2.3 | 184,000 |
| 5/31 | 1,844 | 1,863 | 1,802 | 1,855 | +11 | +0.6 | 206,600 |
| 5/24 | 1,861 | 1,867 | 1,821 | 1,844 | -13 | -0.7 | 193,800 |
| 5/17 | 1,868 | 1,891 | 1,835 | 1,857 | -11 | -0.6 | 282,500 |
| 5/10 | 2,114 | 2,134 | 1,856 | 1,868 | -252 | -11.9 | 963,400 |
| 5/2 | 2,116 | 2,147 | 2,106 | 2,120 | +18 | +0.9 | 107,700 |
| 4/26 | 2,010 | 2,155 | 2,010 | 2,102 | +94 | +4.7 | 516,200 |
| 4/19 | 2,068 | 2,086 | 2,001 | 2,008 | -74 | -3.6 | 189,800 |
| 4/12 | 2,064 | 2,095 | 2,051 | 2,082 | +29 | +1.4 | 114,400 |
| 4/5 | 2,169 | 2,169 | 2,036 | 2,053 | -107 | -5.0 | 286,000 |
| 3/29 | 2,212 | 2,228 | 2,137 | 2,160 | -51 | -2.3 | 279,600 |
| 3/22 | 2,163 | 2,228 | 2,163 | 2,211 | +48 | +2.2 | 128,600 |
| 3/15 | 2,200 | 2,202 | 2,135 | 2,163 | -47 | -2.1 | 204,800 |
| 3/8 | 2,226 | 2,227 | 2,163 | 2,210 | -2 | -0.1 | 229,000 |
| 3/1 | 2,225 | 2,248 | 2,192 | 2,212 | -8 | -0.4 | 146,800 |
| 2/22 | 2,190 | 2,232 | 2,188 | 2,220 | +22 | +1.0 | 90,500 |
| 2/16 | 2,246 | 2,254 | 2,180 | 2,198 | -43 | -1.9 | 163,700 |
| 2/9 | 2,300 | 2,301 | 2,209 | 2,241 | -59 | -2.6 | 272,600 |
| 2/2 | 2,425 | 2,445 | 2,246 | 2,300 | -132 | -5.4 | 394,100 |
| 1/26 | 2,494 | 2,501 | 2,425 | 2,432 | -56 | -2.3 | 150,200 |
| 1/19 | 2,461 | 2,496 | 2,447 | 2,488 | +43 | +1.8 | 128,800 |
| 1/12 | 2,370 | 2,484 | 2,370 | 2,445 | +77 | +3.3 | 202,400 |
| 1/5 | 2,352 | 2,390 | 2,340 | 2,368 | +20 | +0.9 | 84,300 |
| 12/29 | 2,265 | 2,351 | 2,231 | 2,348 | +82 | +3.6 | 170,600 |
| 12/22 | 2,290 | 2,298 | 2,245 | 2,266 | -31 | -1.4 | 131,000 |
| 12/15 | 2,264 | 2,307 | 2,261 | 2,297 | +43 | +1.9 | 179,200 |
| 12/8 | 2,270 | 2,296 | 2,246 | 2,254 | -14 | -0.6 | 171,200 |
| 12/1 | 2,255 | 2,286 | 2,250 | 2,268 | +24 | +1.1 | 119,000 |
| 11/24 | 2,209 | 2,245 | 2,186 | 2,244 | +35 | +1.6 | 111,500 |
| 11/17 | 2,202 | 2,218 | 2,175 | 2,209 | +24 | +1.1 | 105,500 |
▶︎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
