！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,662 | 4,662 | 4,358 | 4,571 | -68 | -1.5 | 4,428,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,394 | 4,705 | 4,361 | 4,639 | +181 | +4.1 | 5,450,700 |
| 24/02 | 4,588 | 5,020 | 4,446 | 4,458 | -130 | -2.8 | 5,978,000 |
| 24/01 | 4,669 | 4,907 | 4,489 | 4,588 | -81 | -1.7 | 5,412,100 |
| 23/12 | 5,090 | 5,131 | 4,639 | 4,669 | -374 | -7.4 | 5,408,700 |
| 23/11 | 4,643 | 5,137 | 4,391 | 5,043 | +429 | +9.3 | 7,641,000 |
| 23/10 | 4,600 | 4,651 | 4,347 | 4,614 | -10 | -0.2 | 7,785,300 |
| 23/09 | 4,302 | 4,640 | 4,297 | 4,624 | +306 | +7.1 | 6,110,400 |
| 23/08 | 4,148 | 4,339 | 4,001 | 4,318 | +169 | +4.1 | 4,885,300 |
| 23/07 | 3,928 | 4,191 | 3,822 | 4,149 | +236 | +6.0 | 3,299,600 |
| 23/06 | 3,515 | 3,931 | 3,515 | 3,913 | +413 | +11.8 | 5,249,400 |
| 23/05 | 3,905 | 4,035 | 3,475 | 3,500 | -360 | -9.3 | 7,199,100 |
| 23/04 | 3,365 | 3,890 | 3,360 | 3,860 | +515 | +15.4 | 5,190,800 |
| 23/03 | 3,420 | 3,580 | 3,210 | 3,345 | -95 | -2.8 | 5,050,100 |
| 23/02 | 3,420 | 3,570 | 3,300 | 3,440 | +25 | +0.7 | 3,554,400 |
| 23/01 | 3,530 | 3,530 | 3,250 | 3,415 | -155 | -4.3 | 3,226,500 |
| 22/12 | 3,685 | 3,730 | 3,470 | 3,570 | -125 | -3.4 | 4,565,300 |
| 22/11 | 3,310 | 3,855 | 3,175 | 3,695 | +385 | +11.6 | 8,340,200 |
| 22/10 | 3,280 | 3,400 | 3,085 | 3,310 | +5 | +0.2 | 4,699,800 |
| 22/09 | 3,300 | 3,370 | 3,195 | 3,305 | -30 | -0.9 | 3,769,100 |
| 22/08 | 3,665 | 3,695 | 3,280 | 3,335 | -335 | -9.1 | 4,064,600 |
| 22/07 | 3,820 | 3,940 | 3,660 | 3,670 | -165 | -4.3 | 3,122,300 |
| 22/06 | 3,520 | 3,895 | 3,365 | 3,835 | +330 | +9.4 | 4,254,500 |
| 22/05 | 3,800 | 3,985 | 3,360 | 3,505 | -335 | -8.7 | 5,964,300 |
| 22/04 | 3,625 | 3,865 | 3,585 | 3,840 | +210 | +5.8 | 3,015,800 |
| 22/03 | 3,755 | 3,860 | 3,620 | 3,630 | -80 | -2.2 | 5,349,300 |
| 22/02 | 3,400 | 3,730 | 3,370 | 3,710 | +305 | +9.0 | 2,866,300 |
| 22/01 | 3,350 | 3,445 | 3,175 | 3,405 | +85 | +2.6 | 2,532,200 |
| 21/12 | 3,070 | 3,445 | 3,050 | 3,320 | +235 | +7.6 | 3,885,400 |
| 21/11 | 3,170 | 3,315 | 2,963 | 3,085 | -75 | -2.4 | 4,694,800 |
| 21/10 | 3,245 | 3,325 | 3,135 | 3,160 | -120 | -3.7 | 5,168,000 |
▶︎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