株価の推移
日ごとの終値。株式分割は調整済みで、配当は調整していません。
- 終値
- 5日線
- 25日線
- ボリンジャーバンド（20日・±2σ）
日ごとの終値。株式分割は調整済みで、配当は調整していません。
- 終値
- 5日線
- 25日線
- ボリンジャーバンド（20日・±2σ）
週の最後の営業日の終値。株式分割は調整済みで、配当は調整していません。
週の最後の営業日の終値。株式分割は調整済みで、配当は調整していません。
リスク・リターンの推移
翌営業日の寄り付きで買い、保有日数後の引けで売った場合の、リスク・リターンの 20 日平均の推移です。
保有期間ごとの仮想売買の、直近 20 回の取引の平均。過去の実績で、先行きの予想ではありません。| 保有期間 | 1 日 | 2 日 | 5 日 | 20 日 |
|---|
| リスク最大含み損 | 1.03% | 1.33% | 1.64% | 4.14% |
|---|
| リターン平均 | −0.03% | +0.26% | +1.22% | +2.37% |
|---|
1 年前（2025/11/7）週ごとの変化現在（2026/11/2）
1 日保有リスク1.03%リターン−0.03%2 日保有リスク1.33%リターン+0.26%5 日保有リスク1.64%リターン+1.22%20 日保有リスク4.14%リターン+2.37% 表で見る（週ごとの数値）
スズキの週ごとの数値| 日付 | 終値 | 実績リターン(1日) | 実績リターン(2日) | 実績リターン(5日) | 実績リターン(20日) | 実績リスク(1日) | 実績リスク(2日) | 実績リスク(5日) | 実績リスク(20日) |
|---|
| 2026/11/2 | 2,096 | −0.03% | +0.26% | +1.22% | +2.37% | 1.03% | 1.33% | 1.64% | 4.14% |
|---|
| 2026/10/30 | 2,095 | −0.10% | +0.19% | +1.08% | +1.48% | 1.01% | 1.32% | 1.76% | 4.73% |
|---|
| 2026/10/23 | 2,071.5 | −0.08% | +0.11% | +0.32% | −2.14% | 0.98% | 1.42% | 2.23% | 6.99% |
|---|
| 2026/10/16 | 2,118 | +0.02% | +0.13% | +0.76% | −3.51% | 0.87% | 1.33% | 1.94% | 7.54% |
|---|
| 2026/10/9 | 2,039 | +0.27% | +0.37% | −0.26% | −4.51% | 0.83% | 1.31% | 2.97% | 7.78% |
|---|
| 2026/10/2 | 1,952.5 | −0.25% | −0.81% | −2.19% | −2.75% | 1.14% | 2.08% | 4.05% | 6.68% |
|---|
| 2026/9/25 | 1,989.5 | −0.02% | −0.34% | −0.75% | +1.53% | 1.03% | 1.84% | 3.27% | 6.62% |
|---|
| 2026/9/18 | 2,028 | +0.02% | +0.01% | −0.33% | +2.73% | 1.09% | 1.69% | 3.37% | 6.81% |
|---|
| 2026/9/11 | 2,047 | −0.01% | −0.21% | −0.29% | +3.97% | 1.21% | 2.06% | 3.54% | 7.91% |
|---|
| 2026/9/4 | 2,067 | −0.12% | +0.24% | +2.20% | +3.94% | 1.25% | 1.74% | 2.52% | 9.79% |
|---|
| 2026/8/28 | 2,170 | +0.01% | +0.12% | +0.86% | −0.44% | 1.39% | 2.30% | 4.30% | 11.51% |
|---|
| 2026/8/21 | 2,103.5 | +0.30% | +0.39% | +0.87% | +0.13% | 1.44% | 2.55% | 4.67% | 8.64% |
|---|
| 2026/8/14 | 2,086.5 | +0.63% | +0.73% | +0.53% | +1.29% | 1.17% | 2.07% | 4.47% | 6.50% |
|---|
| 2026/8/7 | 1,956 | +0.40% | +0.24% | −1.03% | +2.29% | 1.19% | 2.21% | 4.78% | 4.93% |
|---|
| 2026/7/31 | 2,086 | +0.27% | +0.62% | +1.49% | +7.54% | 1.01% | 1.54% | 2.75% | 2.80% |
|---|
| 2026/7/24 | 1,968.5 | +0.13% | +0.44% | +1.42% | +7.31% | 1.08% | 1.62% | 2.54% | 4.07% |
|---|
| 2026/7/17 | 2,050.5 | +0.06% | +0.30% | +1.05% | +5.88% | 1.20% | 1.76% | 2.85% | 5.41% |
|---|
| 2026/7/10 | 2,036 | −0.07% | +0.45% | +2.51% | +6.19% | 1.38% | 1.86% | 2.63% | 5.27% |
|---|
| 2026/7/3 | 2,110 | +0.07% | +0.68% | +1.28% | +3.57% | 1.31% | 1.78% | 3.01% | 5.28% |
|---|
| 2026/6/26 | 1,963.5 | −0.33% | −0.30% | −0.38% | +3.27% | 1.50% | 2.17% | 3.45% | 4.51% |
|---|
| 2026/6/19 | 1,916.5 | +0.01% | +0.39% | +1.49% | +5.05% | 1.39% | 1.98% | 3.24% | 3.75% |
|---|
| 2026/6/12 | 1,868 | −0.34% | −0.39% | +0.11% | +1.66% | 1.56% | 2.46% | 3.27% | 5.72% |
|---|
| 2026/6/5 | 1,865.5 | ±0.00% | +0.22% | +1.26% | +1.32% | 1.51% | 2.16% | 2.97% | 6.45% |
|---|
| 2026/5/29 | 1,973.5 | +0.06% | +0.51% | +1.26% | −0.97% | 1.68% | 2.23% | 3.29% | 7.92% |
|---|
| 2026/5/22 | 1,789.5 | −0.59% | −0.91% | −1.74% | −3.77% | 1.83% | 2.71% | 4.21% | 9.58% |
|---|
| 2026/5/15 | 1,843.5 | −0.35% | −0.15% | −0.45% | −2.43% | 1.64% | 2.15% | 3.75% | 10.17% |
|---|
| 2026/5/8 | 1,808 | −0.35% | −0.36% | −1.29% | −5.09% | 1.54% | 2.54% | 5.23% | 13.05% |
|---|
| 2026/5/1 | 1,753 | −0.47% | −0.96% | −1.48% | −6.43% | 1.42% | 2.70% | 4.96% | 13.69% |
|---|
| 2026/4/24 | 1,776.5 | −0.44% | −0.70% | −1.36% | −7.88% | 1.36% | 2.50% | 5.00% | 14.59% |
|---|
| 2026/4/17 | 1,895 | +0.03% | +0.03% | −0.39% | −10.67% | 1.19% | 2.38% | 5.16% | 16.41% |
|---|
| 2026/4/10 | 1,826 | −0.01% | −0.61% | −2.76% | −14.49% | 1.24% | 2.88% | 6.52% | 17.98% |
|---|
| 2026/4/3 | 1,832.5 | −0.16% | −0.90% | −2.85% | −14.04% | 1.27% | 2.78% | 5.81% | 16.83% |
|---|
| 2026/3/27 | 1,933 | −0.21% | −1.04% | −3.28% | −10.23% | 1.46% | 3.11% | 6.38% | 13.99% |
|---|
| 2026/3/19 | 1,919 | −0.19% | −1.03% | −3.94% | −5.17% | 1.40% | 2.82% | 6.06% | 10.91% |
|---|
| 2026/3/13 | 1,963.5 | −0.22% | −1.09% | −2.42% | −1.39% | 1.32% | 2.77% | 4.89% | 9.51% |
|---|
| 2026/3/6 | 2,122.5 | −0.01% | −0.22% | −0.19% | +1.30% | 1.56% | 2.46% | 4.12% | 9.27% |
|---|
| 2026/2/27 | 2,370.5 | +0.10% | +0.66% | +1.07% | −0.45% | 1.42% | 1.81% | 3.57% | 11.23% |
|---|
| 2026/2/20 | 2,294 | −0.35% | −0.30% | ±0.00% | −3.61% | 1.77% | 2.52% | 4.31% | 11.92% |
|---|
| 2026/2/13 | 2,382 | −0.28% | −0.27% | −0.09% | −4.17% | 1.68% | 2.49% | 4.27% | 9.60% |
|---|
| 2026/2/6 | 2,308 | −0.20% | −0.37% | −1.33% | −3.60% | 1.49% | 2.26% | 4.54% | 7.34% |
|---|
| 2026/1/30 | 2,106.5 | −0.11% | −0.54% | −1.99% | −2.28% | 1.19% | 2.09% | 3.99% | 5.49% |
|---|
| 2026/1/23 | 2,262.5 | +0.03% | −0.04% | −0.19% | −1.25% | 0.86% | 1.28% | 1.95% | 5.08% |
|---|
| 2026/1/16 | 2,360 | +0.24% | +0.36% | +0.77% | −0.45% | 0.78% | 1.07% | 1.75% | 5.25% |
|---|
| 2026/1/9 | 2,300 | +0.19% | +0.12% | +0.07% | −1.00% | 0.88% | 1.35% | 2.05% | 5.34% |
|---|
| 2025/12/30 | 2,334.5 | −0.03% | −0.29% | −1.06% | +0.38% | 1.05% | 1.63% | 3.02% | 5.19% |
|---|
| 2025/12/26 | 2,316 | −0.20% | −0.45% | −1.06% | +1.57% | 1.18% | 1.74% | 3.05% | 5.34% |
|---|
| 2025/12/19 | 2,332.5 | ±0.00% | +0.04% | +0.45% | +3.98% | 1.28% | 1.84% | 3.10% | 6.20% |
|---|
| 2025/12/12 | 2,306 | −0.15% | −0.22% | +0.39% | +3.79% | 1.33% | 1.88% | 2.76% | 8.20% |
|---|
| 2025/12/5 | 2,293 | −0.05% | +0.22% | +1.49% | +3.50% | 1.24% | 2.02% | 3.60% | 10.21% |
|---|
| 2025/11/28 | 2,441 | +0.19% | +0.52% | +1.35% | +1.90% | 1.46% | 2.23% | 4.15% | 9.41% |
|---|
| 2025/11/21 | 2,358 | +0.03% | ±0.00% | +0.05% | +1.82% | 1.53% | 2.39% | 4.23% | 7.45% |
|---|
| 2025/11/14 | 2,343.5 | −0.06% | +0.13% | +0.49% | +2.90% | 1.51% | 2.28% | 4.12% | 5.08% |
|---|
| 2025/11/7 | 2,208.5 | −0.35% | −0.53% | −0.60% | +3.93% | 1.57% | 2.51% | 3.57% | 3.14% |
|---|
詳細指標（特徴量）
項目名をタップすると、その説明を表示します。