！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) |
|---|---|---|---|---|---|---|---|
| 21/09 | 3,265 | 3,410 | 3,160 | 3,280 | +10 | +0.3 | 4,993,900 |
| 21/08 | 3,170 | 3,330 | 3,165 | 3,270 | +120 | +3.8 | 3,460,000 |
| 21/07 | 3,265 | 3,440 | 3,135 | 3,150 | -105 | -3.2 | 4,413,500 |
| 21/06 | 3,465 | 3,530 | 3,250 | 3,255 | -205 | -5.9 | 7,063,600 |
| 21/05 | 3,990 | 4,120 | 3,270 | 3,460 | -475 | -12.1 | 16,311,100 |
| 21/04 | 4,380 | 4,410 | 3,920 | 3,935 | -390 | -9.0 | 5,188,000 |
| 21/03 | 4,100 | 4,600 | 3,970 | 4,325 | +265 | +6.5 | 5,918,500 |
| 21/02 | 4,090 | 4,400 | 4,025 | 4,060 | +10 | +0.3 | 3,055,300 |
| 21/01 | 3,790 | 4,190 | 3,695 | 4,050 | +320 | +8.6 | 3,654,300 |
| 20/12 | 3,930 | 4,020 | 3,670 | 3,730 | -260 | -6.5 | 3,852,800 |
| 20/11 | 3,780 | 4,070 | 3,615 | 3,990 | +225 | +6.0 | 5,348,800 |
| 20/10 | 3,920 | 4,060 | 3,670 | 3,765 | -240 | -6.0 | 4,427,500 |
| 20/09 | 3,900 | 4,300 | 3,840 | 4,005 | +65 | +1.7 | 3,875,700 |
| 20/08 | 3,800 | 4,065 | 3,690 | 3,940 | +195 | +5.2 | 5,444,300 |
| 20/07 | 4,020 | 4,035 | 3,680 | 3,745 | -275 | -6.8 | 6,457,400 |
| 20/06 | 3,965 | 4,145 | 3,865 | 4,020 | +105 | +2.7 | 6,018,000 |
| 20/05 | 4,105 | 4,130 | 3,595 | 3,915 | -245 | -5.9 | 5,768,200 |
| 20/04 | 3,940 | 4,230 | 3,620 | 4,160 | +225 | +5.7 | 6,886,500 |
| 20/03 | 3,565 | 4,365 | 3,175 | 3,935 | +360 | +10.1 | 12,659,500 |
| 20/02 | 4,190 | 4,555 | 3,535 | 3,575 | -660 | -15.6 | 6,720,300 |
| 20/01 | 4,410 | 4,520 | 4,210 | 4,235 | -230 | -5.2 | 5,150,500 |
| 19/12 | 4,815 | 4,985 | 4,460 | 4,465 | -320 | -6.7 | 5,866,600 |
| 19/11 | 5,780 | 6,020 | 4,785 | 4,785 | -1,015 | -17.5 | 6,132,100 |
| 19/10 | 5,850 | 6,050 | 5,490 | 5,800 | 0 | 0.0 | 4,186,900 |
| 19/09 | 5,700 | 6,030 | 5,590 | 5,800 | +90 | +1.6 | 4,157,500 |
| 19/08 | 5,980 | 6,110 | 5,500 | 5,710 | -320 | -5.3 | 4,133,600 |
| 19/07 | 6,420 | 6,720 | 5,910 | 6,030 | -290 | -4.6 | 3,959,100 |
| 19/06 | 6,610 | 6,970 | 6,240 | 6,320 | -370 | -5.5 | 4,096,700 |
| 19/05 | 6,460 | 7,040 | 6,330 | 6,690 | +290 | +4.5 | 4,493,100 |
| 19/04 | 6,450 | 6,610 | 6,210 | 6,400 | -10 | -0.2 | 3,602,100 |
▶︎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