！決算発表予定日 2024/05/14
9987東証P貸借
業種 卸売業
スズケン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,137 (23/11/24) | 3,475 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,020 (24/02/19) | 4,358 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,547 | 4,669 | 4,536 | 4,656 | +153 | +3.4 | 829,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 4,530 | 4,539 | 4,503 | 4,530 | 0 | 0.0 | 305,900 |
| 3/12 | 4,494 | 4,533 | 4,470 | 4,530 | -1 | +0.0 | 267,400 |
| 3/11 | 4,520 | 4,541 | 4,471 | 4,531 | -43 | -0.9 | 228,200 |
| 3/8 | 4,475 | 4,599 | 4,473 | 4,574 | +85 | +1.9 | 289,100 |
| 3/7 | 4,467 | 4,521 | 4,446 | 4,489 | +75 | +1.7 | 276,600 |
| 3/6 | 4,458 | 4,480 | 4,393 | 4,414 | -57 | -1.3 | 311,700 |
| 3/5 | 4,420 | 4,500 | 4,361 | 4,471 | +16 | +0.4 | 317,100 |
| 3/4 | 4,482 | 4,497 | 4,407 | 4,455 | -46 | -1.0 | 318,700 |
| 3/1 | 4,394 | 4,545 | 4,372 | 4,501 | +43 | +1.0 | 269,800 |
| 2/29 | 4,575 | 4,580 | 4,446 | 4,458 | -136 | -3.0 | 374,400 |
| 2/28 | 4,705 | 4,724 | 4,587 | 4,594 | -173 | -3.6 | 424,300 |
| 2/27 | 4,775 | 4,787 | 4,715 | 4,767 | -49 | -1.0 | 289,200 |
| 2/26 | 4,857 | 4,862 | 4,768 | 4,816 | -56 | -1.2 | 456,200 |
| 2/22 | 4,900 | 4,931 | 4,853 | 4,872 | -32 | -0.7 | 218,600 |
| 2/21 | 4,925 | 4,972 | 4,868 | 4,904 | -20 | -0.4 | 352,000 |
| 2/20 | 4,913 | 4,926 | 4,870 | 4,924 | -5 | -0.1 | 259,600 |
| 2/19 | 4,930 | 5,020 | 4,890 | 4,929 | +20 | +0.4 | 297,300 |
| 2/16 | 4,831 | 4,958 | 4,824 | 4,909 | +115 | +2.4 | 440,500 |
| 2/15 | 4,822 | 4,824 | 4,715 | 4,794 | -15 | -0.3 | 310,300 |
| 2/14 | 4,768 | 4,850 | 4,755 | 4,809 | +45 | +0.9 | 453,600 |
| 2/13 | 4,654 | 4,770 | 4,578 | 4,764 | +124 | +2.7 | 405,100 |
| 2/9 | 4,592 | 4,652 | 4,571 | 4,640 | -22 | -0.5 | 342,900 |
| 2/8 | 4,632 | 4,715 | 4,570 | 4,662 | +45 | +1.0 | 312,900 |
| 2/7 | 4,550 | 4,626 | 4,545 | 4,617 | +72 | +1.6 | 274,800 |
| 2/6 | 4,582 | 4,599 | 4,535 | 4,545 | -29 | -0.6 | 215,700 |
| 2/5 | 4,590 | 4,619 | 4,556 | 4,574 | +6 | +0.1 | 183,000 |
| 2/2 | 4,560 | 4,601 | 4,546 | 4,568 | -30 | -0.7 | 175,800 |
| 2/1 | 4,588 | 4,634 | 4,556 | 4,598 | +10 | +0.2 | 191,800 |
| 1/31 | 4,510 | 4,602 | 4,489 | 4,588 | +45 | +1.0 | 311,700 |
| 1/30 | 4,621 | 4,621 | 4,529 | 4,543 | -69 | -1.5 | 233,000 |
▶︎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