！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,667 | 4,841 | 4,590 | 4,821 | +165 | +3.5 | 1,404,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 4,411 | 4,529 | 4,363 | 4,512 | +107 | +2.4 | 1,637,700 |
| 9/8 | 4,382 | 4,422 | 4,321 | 4,405 | +19 | +0.4 | 1,345,700 |
| 9/1 | 4,180 | 4,429 | 4,149 | 4,386 | +252 | +6.1 | 1,468,700 |
| 8/25 | 4,032 | 4,141 | 4,010 | 4,134 | +123 | +3.1 | 819,100 |
| 8/18 | 4,160 | 4,232 | 4,001 | 4,011 | -143 | -3.4 | 1,197,100 |
| 8/10 | 4,018 | 4,163 | 4,004 | 4,154 | +120 | +3.0 | 817,000 |
| 8/4 | 4,175 | 4,180 | 4,010 | 4,034 | -109 | -2.6 | 1,240,500 |
| 7/28 | 4,079 | 4,191 | 4,052 | 4,143 | +85 | +2.1 | 790,600 |
| 7/21 | 3,910 | 4,064 | 3,904 | 4,058 | +156 | +4.0 | 632,000 |
| 7/14 | 3,867 | 3,910 | 3,822 | 3,902 | +46 | +1.2 | 644,900 |
| 7/7 | 3,928 | 4,007 | 3,829 | 3,856 | -57 | -1.5 | 935,200 |
| 6/30 | 3,844 | 3,931 | 3,780 | 3,913 | +81 | +2.1 | 1,057,900 |
| 6/23 | 3,740 | 3,880 | 3,721 | 3,832 | +107 | +2.9 | 1,199,500 |
| 6/16 | 3,651 | 3,740 | 3,611 | 3,725 | +101 | +2.8 | 1,273,400 |
| 6/9 | 3,680 | 3,708 | 3,601 | 3,624 | -26 | -0.7 | 1,231,500 |
| 6/2 | 3,555 | 3,650 | 3,475 | 3,650 | +105 | +3.0 | 1,296,500 |
| 5/26 | 3,750 | 3,765 | 3,530 | 3,545 | -195 | -5.2 | 1,720,100 |
| 5/19 | 3,970 | 3,995 | 3,730 | 3,740 | -205 | -5.2 | 1,782,100 |
| 5/12 | 3,880 | 4,035 | 3,855 | 3,945 | +75 | +1.9 | 2,156,100 |
| 5/2 | 3,905 | 3,995 | 3,830 | 3,870 | +10 | +0.3 | 731,400 |
| 4/28 | 3,755 | 3,890 | 3,750 | 3,860 | +120 | +3.2 | 2,105,400 |
| 4/21 | 3,585 | 3,745 | 3,585 | 3,740 | +165 | +4.6 | 1,058,800 |
| 4/14 | 3,415 | 3,595 | 3,415 | 3,575 | +160 | +4.7 | 982,600 |
| 4/7 | 3,365 | 3,470 | 3,360 | 3,415 | +70 | +2.1 | 1,044,000 |
| 3/31 | 3,305 | 3,365 | 3,275 | 3,345 | +70 | +2.1 | 1,169,800 |
| 3/24 | 3,330 | 3,345 | 3,210 | 3,275 | -85 | -2.5 | 889,400 |
| 3/17 | 3,495 | 3,505 | 3,330 | 3,360 | -160 | -4.6 | 1,356,700 |
| 3/10 | 3,440 | 3,580 | 3,405 | 3,520 | +90 | +2.6 | 1,108,100 |
▶︎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