！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) | 4,361 (24/03/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,485 | 4,609 | 4,358 | 4,418 | -90 | -2.0 | 1,382,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 4,528 | 4,555 | 4,432 | 4,508 | -10 | -0.2 | 1,190,400 |
| 4/5 | 4,662 | 4,662 | 4,445 | 4,518 | -121 | -2.6 | 1,271,400 |
| 3/29 | 4,637 | 4,705 | 4,550 | 4,639 | +4 | +0.1 | 1,227,300 |
| 3/22 | 4,539 | 4,699 | 4,500 | 4,635 | +111 | +2.5 | 807,500 |
| 3/15 | 4,520 | 4,547 | 4,470 | 4,524 | -50 | -1.1 | 1,632,900 |
| 3/8 | 4,482 | 4,599 | 4,361 | 4,574 | +73 | +1.6 | 1,513,200 |
| 3/1 | 4,857 | 4,862 | 4,372 | 4,501 | -371 | -7.6 | 1,813,900 |
| 2/22 | 4,930 | 5,020 | 4,853 | 4,872 | -37 | -0.8 | 1,127,500 |
| 2/16 | 4,654 | 4,958 | 4,578 | 4,909 | +269 | +5.8 | 1,609,500 |
| 2/9 | 4,590 | 4,715 | 4,535 | 4,640 | +72 | +1.6 | 1,329,300 |
| 2/2 | 4,623 | 4,638 | 4,489 | 4,568 | -24 | -0.5 | 1,142,900 |
| 1/26 | 4,822 | 4,874 | 4,576 | 4,592 | -208 | -4.3 | 1,217,200 |
| 1/19 | 4,814 | 4,907 | 4,776 | 4,800 | -7 | -0.2 | 1,389,700 |
| 1/12 | 4,703 | 4,883 | 4,684 | 4,807 | +130 | +2.8 | 1,276,700 |
| 1/5 | 4,669 | 4,806 | 4,614 | 4,677 | +8 | +0.2 | 753,200 |
| 12/29 | 4,840 | 4,840 | 4,639 | 4,669 | -144 | -3.0 | 596,400 |
| 12/22 | 4,769 | 4,876 | 4,742 | 4,813 | +27 | +0.6 | 1,034,600 |
| 12/15 | 4,939 | 5,053 | 4,742 | 4,786 | -176 | -3.6 | 1,736,800 |
| 12/8 | 5,059 | 5,087 | 4,939 | 4,962 | -162 | -3.2 | 1,649,500 |
| 12/1 | 4,940 | 5,131 | 4,936 | 5,124 | +100 | +2.0 | 1,949,700 |
| 11/24 | 5,000 | 5,137 | 4,957 | 5,024 | -53 | -1.0 | 1,470,900 |
| 11/17 | 4,747 | 5,077 | 4,737 | 5,077 | +600 | +13.4 | 2,812,000 |
| 11/10 | 4,593 | 4,599 | 4,391 | 4,477 | -73 | -1.6 | 1,133,200 |
| 11/2 | 4,500 | 4,658 | 4,442 | 4,550 | +13 | +0.3 | 3,291,500 |
| 10/27 | 4,585 | 4,651 | 4,457 | 4,537 | -43 | -0.9 | 1,617,600 |
| 10/20 | 4,513 | 4,604 | 4,410 | 4,580 | +69 | +1.5 | 1,267,100 |
| 10/13 | 4,523 | 4,614 | 4,505 | 4,511 | +58 | +1.3 | 957,200 |
| 10/6 | 4,600 | 4,604 | 4,347 | 4,453 | -171 | -3.7 | 1,318,500 |
| 9/29 | 4,553 | 4,640 | 4,494 | 4,624 | +49 | +1.1 | 1,418,600 |
| 9/22 | 4,543 | 4,601 | 4,451 | 4,575 | +63 | +1.4 | 1,348,200 |
▶︎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