！決算発表予定日 2025/02/12
9987東証P貸借
業種 卸売業
スズケン 株価時系列データ
PTS
4,848.1
円
(11:21)
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 |
|---|---|
| 5,549 (24/07/30) | 4,358 (24/04/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,549 (24/07/30) | 4,358 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 4,816 | 4,900 | 4,811 | 4,857 | +76 | +1.6 | 361,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 4,781 | +1.7 | 4,746 | 1,029,200 | 6,900 | 10,200 | 1.48 |
| 1/17 | 4,702 | +0.7 | 4,646 | 1,209,100 | 6,000 | 14,900 | 2.48 |
| 1/10 | 4,671 | -1.4 | 4,716 | 1,265,900 | 6,000 | 15,200 | 2.53 |
| 12/30 | 4,737 | 0.0 | 4,732 | 127,900 | ー | ー | ー |
| 12/27 | 4,737 | +0.7 | 4,704 | 690,100 | 4,600 | 17,500 | 3.80 |
| 12/20 | 4,706 | -0.1 | 4,706 | 1,140,700 | 4,900 | 25,100 | 5.12 |
| 12/13 | 4,710 | +0.9 | 4,702 | 1,103,800 | 5,700 | 33,300 | 5.84 |
| 12/6 | 4,669 | -0.3 | 4,709 | 1,123,400 | 5,200 | 32,900 | 6.33 |
| 11/29 | 4,682 | -5.2 | 4,738 | 923,400 | 4,700 | 35,200 | 7.49 |
| 11/22 | 4,936 | -2.8 | 4,861 | 1,265,200 | 3,700 | 29,400 | 7.95 |
| 11/15 | 5,077 | +3.4 | 5,071 | 1,562,800 | 4,900 | 27,100 | 5.53 |
| 11/8 | 4,908 | +2.3 | 4,872 | 859,300 | 4,900 | 10,300 | 2.10 |
| 11/1 | 4,800 | -3.2 | 4,944 | 1,659,100 | 5,900 | 8,900 | 1.51 |
| 10/25 | 4,958 | -4.5 | 5,111 | 868,100 | 6,300 | 4,500 | 0.71 |
| 10/18 | 5,190 | -2.3 | 5,242 | 658,000 | 6,800 | 3,600 | 0.53 |
| 10/11 | 5,314 | +2.8 | 5,303 | 959,300 | 8,200 | 3,700 | 0.45 |
| 10/4 | 5,170 | +1.7 | 5,065 | 909,200 | 6,300 | 2,500 | 0.40 |
| 9/27 | 5,084 | +1.9 | 5,065 | 825,100 | 4,700 | 3,900 | 0.83 |
| 9/20 | 4,988 | -2.1 | 5,070 | 869,300 | 4,600 | 3,400 | 0.74 |
| 9/13 | 5,097 | -2.6 | 5,173 | 1,125,400 | 6,100 | 2,800 | 0.46 |
| 9/6 | 5,231 | +1.4 | 5,218 | 1,330,600 | 6,200 | 2,400 | 0.39 |
| 8/30 | 5,160 | +0.6 | 5,159 | 1,368,500 | 5,300 | 16,200 | 3.06 |
| 8/23 | 5,130 | -0.8 | 5,132 | 1,042,400 | 6,200 | 17,900 | 2.89 |
| 8/16 | 5,172 | -1.4 | 5,004 | 1,340,100 | 6,300 | 18,300 | 2.90 |
| 8/9 | 5,245 | +3.8 | 5,113 | 1,899,700 | 8,600 | 15,700 | 1.83 |
| 8/2 | 5,053 | -7.7 | 5,387 | 1,667,100 | 11,100 | 21,900 | 1.97 |
| 7/26 | 5,477 | +4.6 | 5,397 | 1,938,400 | 14,900 | 27,600 | 1.85 |
| 7/19 | 5,235 | +1.0 | 5,184 | 1,070,100 | 11,500 | 28,200 | 2.45 |
| 7/12 | 5,184 | +8.2 | 5,085 | 1,823,000 | 12,600 | 29,000 | 2.30 |
| 7/5 | 4,791 | -2.0 | 4,828 | 1,087,700 | 4,600 | 33,000 | 7.17 |
▶︎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
