KabuInsight

スズデン

7480
スタンダード/卸売業/SUZUDEN CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,753.01,765.01,753.01,755.0-5.0-0.28%21,300
2026-03-121,795.01,795.01,753.01,760.0-41.0-2.28%27,500
2026-03-111,795.01,809.01,795.01,801.0+11.0+0.61%15,900
2026-03-101,788.01,793.01,764.01,790.0+42.0+2.40%29,700
2026-03-091,736.01,753.01,721.01,748.0-22.0-1.24%41,300
2026-03-061,775.01,785.01,761.01,770.0-15.0-0.84%25,900
2026-03-051,788.01,802.01,772.01,785.0+53.0+3.06%28,700
2026-03-041,768.01,769.01,723.01,732.0-48.0-2.70%59,900
2026-03-031,810.01,811.01,780.01,780.0-7.0-0.39%44,300
2026-03-021,786.01,803.01,768.01,787.0-17.0-0.94%28,800
2026-02-271,787.01,808.01,783.01,804.0+10.0+0.56%28,600
2026-02-261,775.01,794.01,775.01,794.0+21.0+1.18%81,600
2026-02-251,800.01,808.01,773.01,773.0-14.0-0.78%52,800
2026-02-241,765.01,793.01,752.01,787.0+37.0+2.11%29,300
2026-02-201,758.01,759.01,748.01,750.0-17.0-0.96%25,600
2026-02-191,763.01,768.01,750.01,767.0+4.0+0.23%15,000
2026-02-181,779.01,779.01,762.01,763.0-5.0-0.28%18,100
2026-02-171,770.01,778.01,760.01,768.0+8.0+0.45%14,100
2026-02-161,755.01,769.01,753.01,760.0+8.0+0.46%11,400
2026-02-131,770.01,777.01,747.01,752.0-25.0-1.41%20,100
2026-02-121,756.01,783.01,756.01,777.0+30.0+1.72%34,600
2026-02-101,747.01,758.01,747.01,747.0+7.0+0.40%18,700
2026-02-091,744.01,748.01,727.01,740.0+5.0+0.29%24,500
2026-02-061,745.01,745.01,725.01,735.0-11.0-0.63%18,000
2026-02-051,747.01,758.01,744.01,746.0+1.0+0.06%19,500
2026-02-041,705.01,747.01,705.01,745.0+24.0+1.39%24,400
2026-02-031,726.01,736.01,705.01,721.0+12.0+0.70%35,000
2026-02-021,710.01,724.01,709.01,709.0-1.0-0.06%17,500
2026-01-301,702.01,715.01,701.01,710.0+4.0+0.23%14,800
2026-01-291,701.01,718.01,696.01,706.0+4.0+0.24%24,500
2026-01-281,709.01,710.01,701.01,702.0-10.0-0.58%16,500
2026-01-271,720.01,725.01,707.01,712.0-12.0-0.70%24,200
2026-01-261,746.01,746.01,724.01,724.0-26.0-1.49%27,100
2026-01-231,753.01,764.01,746.01,750.0-5.0-0.28%12,300
2026-01-221,748.01,767.01,745.01,755.0+7.0+0.40%21,300
2026-01-211,730.01,750.01,717.01,748.0+18.0+1.04%23,600
2026-01-201,743.01,747.01,725.01,730.0-15.0-0.86%23,500
2026-01-191,768.01,771.01,742.01,745.0-32.0-1.80%24,900
2026-01-161,762.01,777.01,758.01,777.00.00.00%13,300
2026-01-151,766.01,795.01,750.01,777.0+5.0+0.28%31,300
2026-01-141,745.01,775.01,744.01,772.0+27.0+1.55%37,200
2026-01-131,724.01,746.01,714.01,745.0+31.0+1.81%59,000
2026-01-091,710.01,720.01,707.01,714.0+6.0+0.35%14,500
2026-01-081,707.01,719.01,707.01,708.0-2.0-0.12%10,300
2026-01-071,720.01,729.01,710.01,710.0-10.0-0.58%19,000
2026-01-061,689.01,720.01,689.01,720.0+31.0+1.84%22,700
2026-01-051,684.01,695.01,681.01,689.0+5.0+0.30%19,500
2025-12-301,691.01,694.01,684.01,684.0-7.0-0.41%9,800
2025-12-291,674.01,691.01,667.01,691.0+17.0+1.02%20,200
2025-12-261,666.01,674.01,664.01,674.0+6.0+0.36%20,400
2025-12-251,662.01,668.01,655.01,668.0+17.0+1.03%23,000
2025-12-241,648.01,658.01,648.01,651.0+1.0+0.06%20,300
2025-12-231,646.01,654.01,646.01,650.0+4.0+0.24%19,700
2025-12-221,657.01,657.01,645.01,646.0-4.0-0.24%38,100
2025-12-191,646.01,657.01,645.01,650.0+4.0+0.24%31,000
2025-12-181,643.01,649.01,641.01,646.0+3.0+0.18%24,900
2025-12-171,649.01,649.01,643.01,643.00.00.00%12,800
2025-12-161,645.01,650.01,643.01,643.0-1.0-0.06%20,000
2025-12-151,645.01,646.01,640.01,644.0-1.0-0.06%10,100
2025-12-121,644.01,645.01,637.01,645.0+16.0+0.98%25,100
2025-12-111,641.01,643.01,627.01,629.0-11.0-0.67%27,700
2025-12-101,642.01,647.01,636.01,640.0-4.0-0.24%22,800
2025-12-091,644.01,650.01,640.01,644.00.00.00%24,500
2025-12-081,650.01,664.01,643.01,644.0-12.0-0.72%30,000
2025-12-051,665.01,665.01,656.01,656.0-10.0-0.60%7,700
2025-12-041,660.01,670.01,655.01,666.0+6.0+0.36%11,800
2025-12-031,680.01,680.01,660.01,660.0-23.0-1.37%18,000
2025-12-021,700.01,700.01,683.01,683.0-8.0-0.47%8,500
2025-12-011,700.01,701.01,683.01,691.0-17.0-1.00%20,900
2025-11-281,690.01,710.01,690.01,708.0+17.0+1.01%13,400
2025-11-271,689.01,699.01,687.01,691.0+3.0+0.18%9,300
2025-11-261,675.01,688.01,675.01,688.0+13.0+0.78%9,900
2025-11-251,687.01,690.01,673.01,675.0-8.0-0.48%9,600
2025-11-211,650.01,683.01,650.01,683.0+31.0+1.88%25,300
2025-11-201,654.01,658.01,646.01,652.0+2.0+0.12%9,700
2025-11-191,650.01,656.01,642.01,650.0-1.0-0.06%14,000
2025-11-181,662.01,662.01,650.01,651.0-13.0-0.78%13,200
2025-11-171,668.01,673.01,664.01,664.0-5.0-0.30%10,900
2025-11-141,669.01,675.01,665.01,669.0-1.0-0.06%10,300
2025-11-131,671.01,677.01,670.01,670.00.00.00%6,100
2025-11-121,661.01,676.01,661.01,670.0+8.0+0.48%11,100
2025-11-111,671.01,673.01,654.01,662.0-5.0-0.30%8,400
2025-11-101,660.01,671.01,659.01,667.0+10.0+0.60%10,300
2025-11-071,653.01,666.01,650.01,657.0+4.0+0.24%8,100
2025-11-061,636.01,661.01,628.01,653.0+17.0+1.04%20,700
2025-11-051,654.01,669.01,631.01,636.0-19.0-1.15%51,800
2025-11-041,680.01,688.01,655.01,655.0-20.0-1.19%32,400
2025-10-311,661.01,675.01,654.01,675.0+11.0+0.66%27,200
2025-10-301,678.01,679.01,664.01,664.0-6.0-0.36%21,000
2025-10-291,681.01,683.01,670.01,670.0-12.0-0.71%10,600
2025-10-281,710.01,710.01,682.01,682.0-28.0-1.64%12,600
2025-10-271,685.01,710.01,685.01,710.0+32.0+1.91%16,600
2025-10-241,698.01,698.01,678.01,678.0-7.0-0.42%20,200
2025-10-231,675.01,714.01,675.01,685.0+13.0+0.78%20,900
2025-10-221,705.01,705.01,672.01,672.0-22.0-1.30%30,000
2025-10-211,707.01,707.01,694.01,694.0-13.0-0.76%6,800
2025-10-201,693.01,707.01,693.01,707.0+15.0+0.89%12,100
2025-10-171,699.01,699.01,690.01,692.0-7.0-0.41%5,400
2025-10-161,691.01,705.01,691.01,699.0+8.0+0.47%6,700
2025-10-151,689.01,695.01,684.01,691.0+2.0+0.12%6,300
2025-10-141,676.01,697.01,669.01,689.0+9.0+0.54%23,600
2025-10-101,684.01,690.01,680.01,680.0-12.0-0.71%17,200
2025-10-091,686.01,695.01,686.01,692.0+2.0+0.12%6,400
2025-10-081,700.01,711.01,690.01,690.0-10.0-0.59%9,400
2025-10-071,710.01,710.01,700.01,700.0-7.0-0.41%10,900
2025-10-061,693.01,709.01,693.01,707.0+19.0+1.13%18,100
2025-10-031,676.01,690.01,676.01,688.0+12.0+0.72%8,000
2025-10-021,690.01,690.01,676.01,676.0-4.0-0.24%13,200
2025-10-011,704.01,704.01,680.01,680.0-22.0-1.29%23,000
2025-09-301,725.01,725.01,702.01,702.0-25.0-1.45%15,600
2025-09-291,746.01,746.01,727.01,727.0-63.0-3.52%15,700
2025-09-261,773.01,793.01,772.01,790.0+17.0+0.96%20,900
2025-09-251,784.01,784.01,770.01,773.0-11.0-0.62%10,700
2025-09-241,787.01,787.01,770.01,784.0-2.0-0.11%14,100
2025-09-221,789.01,789.01,781.01,786.0-5.0-0.28%5,800
2025-09-191,777.01,792.01,764.01,791.0+14.0+0.79%28,100
2025-09-181,771.01,777.01,757.01,777.0+8.0+0.45%12,100
2025-09-171,769.01,770.01,743.01,769.0-2.0-0.11%12,200
2025-09-161,738.01,771.01,738.01,771.0+41.0+2.37%17,300
2025-09-121,731.01,737.01,728.01,730.0——11,400

直近120営業日分を表示