！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,669 | 5,020 | 4,358 | 4,418 | -251 | -5.4 | 20,684,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,530 | 5,137 | 3,210 | 4,669 | +1,099 | +30.8 | 64,600,600 |
| 2022 | 3,350 | 3,985 | 3,085 | 3,570 | +250 | +7.5 | 52,543,700 |
| 2021 | 3,790 | 4,600 | 2,963 | 3,320 | -410 | -11.0 | 67,806,400 |
| 2020 | 4,410 | 4,555 | 3,175 | 3,730 | -735 | -16.5 | 72,609,500 |
| 2019 | 5,490 | 7,040 | 4,460 | 4,465 | -1,125 | -20.1 | 55,856,300 |
| 2018 | 4,680 | 6,290 | 4,135 | 5,590 | +955 | +20.6 | 60,832,900 |
| 2017 | 3,840 | 4,695 | 3,435 | 4,635 | +815 | +21.3 | 65,243,900 |
| 2016 | 4,565 | 4,615 | 2,871 | 3,820 | -805 | -17.4 | 83,589,700 |
| 2015 | 3,045 | 5,000 | 2,877 | 4,625 | +1,589 | +52.3 | 73,430,624 |
| 2014 | 3,113 | 3,704 | 2,514 | 3,036 | -59 | -1.9 | 64,909,416 |
| 2013 | 2,253 | 3,518 | 2,227 | 3,095 | +887 | +40.2 | 58,209,859 |
| 2012 | 1,985 | 2,594 | 1,897 | 2,208 | +269 | +13.9 | 66,719,578 |
| 2011 | 2,294 | 2,306 | 1,540 | 1,939 | -315 | -14.0 | 66,434,018 |
| 2010 | 2,809 | 3,386 | 2,029 | 2,254 | -518 | -18.7 | 69,462,321 |
| 2009 | 2,499 | 3,118 | 1,913 | 2,772 | +345 | +14.2 | 76,600,118 |
| 2008 | 3,636 | 3,845 | 1,490 | 2,427 | -1,200 | -33.1 | 74,630,016 |
| 2007 | 4,145 | 4,199 | 2,963 | 3,627 | -445 | -10.9 | 65,685,577 |
| 2006 | 3,454 | 4,390 | 2,963 | 4,072 | +645 | +18.8 | 64,351,826 |
| 2005 | 2,504 | 3,672 | 2,359 | 3,427 | +928 | +37.1 | 43,179,444 |
| 2004 | 2,674 | 3,254 | 2,022 | 2,499 | -137 | -5.2 | 52,802,226 |
| 2003 | 2,155 | 2,818 | 1,992 | 2,636 | +470 | +21.7 | 38,049,852 |
| 2002 | 1,541 | 2,560 | 1,323 | 2,166 | +598 | +38.1 | 39,284,454 |
| 2001 | 2,348 | 2,803 | 1,431 | 1,568 | -704 | -31.0 | 29,272,468 |
| 2000 | 2,272 | 3,787 | 1,534 | 2,272 | -76 | -3.2 | 33,967,599 |
| 1999 | 1,931 | 3,772 | 1,814 | 2,348 | +405 | +20.8 | 15,537,006 |
| 1998 | 1,772 | 1,988 | 1,325 | 1,943 | +201 | +11.5 | 4,863,829 |
| 1997 | 2,761 | 2,913 | 1,174 | 1,742 | -1,012 | -36.8 | 3,871,290 |
| 1996 | 2,817 | 3,236 | 2,307 | 2,754 | -38 | -1.4 | 3,063,696 |
| 1995 | 2,984 | 3,693 | 2,660 | 2,792 | -188 | -6.3 | 10,765,761 |
| 1994 | 3,839 | 3,856 | 2,713 | 2,980 | ー | ー | 14,985,985 |
▶︎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