！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,732 | 4,841 | 4,700 | 4,821 | +159 | +3.4 | 1,057,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 6,450 | 6,610 | 6,210 | 6,400 | -10 | -0.2 | 3,602,100 |
| 19/03 | 6,100 | 6,490 | 5,970 | 6,410 | +310 | +5.1 | 5,879,700 |
| 19/02 | 5,710 | 6,140 | 5,500 | 6,100 | +400 | +7.0 | 4,778,500 |
| 19/01 | 5,490 | 6,050 | 5,460 | 5,700 | +110 | +2.0 | 4,570,400 |
| 18/12 | 6,200 | 6,290 | 5,290 | 5,590 | -520 | -8.5 | 5,817,300 |
| 18/11 | 5,710 | 6,260 | 5,650 | 6,110 | +390 | +6.8 | 7,646,800 |
| 18/10 | 5,360 | 5,760 | 5,010 | 5,720 | +330 | +6.1 | 6,455,800 |
| 18/09 | 5,020 | 5,450 | 4,940 | 5,390 | +340 | +6.7 | 3,740,900 |
| 18/08 | 4,875 | 5,080 | 4,400 | 5,050 | +165 | +3.4 | 5,144,400 |
| 18/07 | 4,670 | 4,985 | 4,570 | 4,885 | +195 | +4.2 | 3,816,200 |
| 18/06 | 4,860 | 5,020 | 4,630 | 4,690 | -190 | -3.9 | 5,513,400 |
| 18/05 | 4,710 | 5,200 | 4,540 | 4,880 | +170 | +3.6 | 6,345,400 |
| 18/04 | 4,360 | 4,720 | 4,270 | 4,710 | +315 | +7.2 | 3,077,300 |
| 18/03 | 4,370 | 4,470 | 4,165 | 4,395 | +15 | +0.3 | 4,518,800 |
| 18/02 | 4,665 | 4,795 | 4,135 | 4,380 | -265 | -5.7 | 4,749,800 |
| 18/01 | 4,680 | 4,845 | 4,635 | 4,645 | +10 | +0.2 | 4,006,800 |
| 17/12 | 4,420 | 4,695 | 4,320 | 4,635 | +195 | +4.4 | 3,816,100 |
| 17/11 | 4,095 | 4,465 | 3,975 | 4,440 | +365 | +9.0 | 5,854,400 |
| 17/10 | 4,020 | 4,240 | 3,910 | 4,075 | +75 | +1.9 | 4,227,900 |
| 17/09 | 4,015 | 4,070 | 3,835 | 4,000 | -5 | -0.1 | 3,752,800 |
| 17/08 | 3,680 | 4,080 | 3,630 | 4,005 | +320 | +8.7 | 5,557,200 |
| 17/07 | 3,725 | 3,750 | 3,605 | 3,685 | -45 | -1.2 | 3,793,600 |
| 17/06 | 3,630 | 3,740 | 3,435 | 3,730 | +90 | +2.5 | 6,556,900 |
| 17/05 | 3,705 | 3,935 | 3,505 | 3,640 | -45 | -1.2 | 7,806,400 |
| 17/04 | 3,690 | 3,750 | 3,470 | 3,685 | +35 | +1.0 | 6,808,300 |
| 17/03 | 3,800 | 3,900 | 3,650 | 3,650 | -150 | -4.0 | 7,382,900 |
| 17/02 | 3,700 | 3,860 | 3,585 | 3,800 | +70 | +1.9 | 5,156,500 |
| 17/01 | 3,840 | 3,920 | 3,685 | 3,730 | -90 | -2.4 | 4,530,900 |
| 16/12 | 3,435 | 3,845 | 3,410 | 3,820 | +400 | +11.7 | 6,959,600 |
| 16/11 | 3,310 | 3,555 | 3,055 | 3,420 | +45 | +1.3 | 8,950,300 |
▶︎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