日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

鈴木(6785)の株価時系列情報

鈴木(6785)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 905 905 884 884 23,000
2021/12/29 897 907 894 906 32,900
2021/12/28 878 895 878 892 65,200
2021/12/27 887 887 870 878 39,900
2021/12/24 872 891 872 883 34,000
2021/12/23 864 879 861 872 40,600
2021/12/22 860 875 860 870 32,400
2021/12/21 857 869 848 862 28,400
2021/12/20 868 868 843 843 55,500
2021/12/17 899 899 870 874 62,300
2021/12/16 890 935 875 903 140,100
2021/12/15 879 892 873 880 17,700
2021/12/14 898 902 883 890 19,900
2021/12/13 911 916 902 912 24,900
2021/12/10 911 911 900 902 30,700
2021/12/09 913 913 899 903 31,200
2021/12/08 899 920 897 919 32,700
2021/12/07 875 897 875 897 36,100
2021/12/06 879 882 869 869 25,100
2021/12/03 882 882 868 879 23,100
2021/12/02 896 904 867 867 52,900
2021/12/01 903 914 879 911 68,000
2021/11/30 921 945 914 914 63,600
2021/11/29 935 942 909 909 75,900
2021/11/26 951 951 930 940 50,500
2021/11/25 955 955 943 950 33,400
2021/11/24 982 982 958 958 30,300
2021/11/22 970 992 965 981 89,200
2021/11/19 970 980 965 972 38,200
2021/11/18 974 979 965 975 45,700
2021/11/17 980 985 975 977 26,500
2021/11/16 987 995 975 981 37,200
2021/11/15 989 995 971 976 27,100
2021/11/12 960 981 958 980 92,600
2021/11/11 966 975 947 962 122,300
2021/11/10 933 1,009 916 981 621,500
2021/11/09 908 910 899 906 94,400
2021/11/08 906 909 893 908 35,100
2021/11/05 900 916 896 906 54,300
2021/11/04 895 913 894 910 40,000
2021/11/02 904 909 890 890 27,800
2021/11/01 908 912 899 909 25,700
2021/10/29 900 907 890 900 28,200
2021/10/28 894 903 875 898 77,900
2021/10/27 885 897 880 897 23,700
2021/10/26 872 888 871 885 16,800
2021/10/25 883 883 870 872 20,300
2021/10/22 891 891 880 883 41,100
2021/10/21 905 915 900 900 42,900
2021/10/20 912 915 903 903 39,200
2021/10/19 902 912 896 912 40,400
2021/10/18 886 905 883 899 47,500
2021/10/15 858 887 858 886 44,100
2021/10/14 864 868 855 858 28,800
2021/10/13 866 874 862 868 40,400
2021/10/12 866 871 865 869 37,200
2021/10/11 887 887 862 866 35,800
2021/10/08 874 886 870 882 69,200
2021/10/07 846 873 846 864 87,900
2021/10/06 829 859 828 844 83,900
2021/10/05 824 830 816 820 106,500
2021/10/04 848 849 833 833 73,900
2021/10/01 849 859 844 846 75,400
2021/09/30 854 860 850 850 42,200
2021/09/29 860 862 842 853 52,700
2021/09/28 870 876 859 872 51,100
2021/09/27 877 880 869 872 55,700
2021/09/24 879 887 871 881 70,600
2021/09/22 870 875 859 859 104,800
2021/09/21 856 872 852 868 91,700
2021/09/17 895 902 886 896 100,600
2021/09/16 903 908 899 903 62,300
2021/09/15 908 909 896 904 67,000
2021/09/14 902 918 898 916 67,700
2021/09/13 895 901 882 897 62,000
2021/09/10 879 891 876 891 76,400
2021/09/09 896 896 878 882 64,700
2021/09/08 874 907 869 891 311,000
2021/09/07 880 880 865 872 49,900
2021/09/06 880 880 864 872 97,700
2021/09/03 850 870 844 870 184,300
2021/09/02 856 861 845 852 75,400
2021/09/01 848 856 839 851 100,000
2021/08/31 845 855 843 846 68,100
2021/08/30 842 849 835 843 65,500
2021/08/27 831 843 826 834 70,300
2021/08/26 840 840 824 828 43,300
2021/08/25 835 846 820 829 54,000
2021/08/24 815 839 815 830 49,300
2021/08/23 800 815 795 811 69,100
2021/08/20 800 811 785 787 98,300
2021/08/19 812 820 800 800 107,000
2021/08/18 818 826 807 814 59,800
2021/08/17 841 850 816 822 134,100
2021/08/16 862 864 838 840 113,800
2021/08/13 867 877 863 868 101,000
2021/08/12 840 874 840 865 210,000
2021/08/11 851 865 832 840 442,300
2021/08/10 927 950 922 940 79,600
2021/08/06 937 937 915 917 55,100
2021/08/05 919 930 919 922 62,900
2021/08/04 919 932 919 923 61,400
2021/08/03 933 938 924 924 36,700
2021/08/02 914 940 914 933 56,000
2021/07/30 928 935 910 912 74,200
2021/07/29 928 934 919 928 36,100
2021/07/28 934 937 917 921 40,900
2021/07/27 938 942 934 941 31,700
2021/07/26 929 943 929 935 49,400
2021/07/21 918 926 912 914 42,400
2021/07/20 909 920 905 910 70,500
2021/07/19 930 931 912 924 60,400
2021/07/16 932 942 928 940 26,300
2021/07/15 945 945 934 937 42,800
2021/07/14 950 957 943 947 64,000
2021/07/13 960 963 950 960 98,600
2021/07/12 943 958 941 950 109,300
2021/07/09 890 920 882 916 178,800
2021/07/08 914 919 904 904 113,100
2021/07/07 924 932 911 912 139,500
2021/07/06 929 943 911 937 185,800
2021/07/05 946 946 928 929 154,100
2021/07/02 954 957 947 954 123,000
2021/07/01 975 975 942 942 224,200
2021/06/30 989 990 976 976 159,000
2021/06/29 995 1,000 985 986 144,000
2021/06/28 1,006 1,012 996 997 163,300
2021/06/25 1,004 1,005 996 1,003 73,700
2021/06/24 1,003 1,004 988 993 103,700
2021/06/23 1,003 1,006 995 999 99,500
2021/06/22 1,001 1,015 993 1,005 119,600
2021/06/21 989 995 977 986 226,800
2021/06/18 1,035 1,037 1,005 1,005 156,900
2021/06/17 1,033 1,041 1,023 1,034 81,700
2021/06/16 1,028 1,037 1,018 1,032 121,700
2021/06/15 1,020 1,033 1,018 1,025 64,500
2021/06/14 1,018 1,021 1,005 1,016 124,200
2021/06/11 1,031 1,031 1,005 1,009 185,100
2021/06/10 1,028 1,041 1,023 1,031 86,200
2021/06/09 1,033 1,036 1,025 1,032 69,900
2021/06/08 1,034 1,039 1,025 1,026 56,000
2021/06/07 1,026 1,040 1,019 1,029 94,600
2021/06/04 1,050 1,050 1,008 1,012 403,700
2021/06/03 1,087 1,087 1,043 1,056 266,000
2021/06/02 1,075 1,094 1,064 1,091 133,600
2021/06/01 1,068 1,088 1,057 1,070 172,500
2021/05/31 1,043 1,072 1,037 1,066 182,100
2021/05/28 1,028 1,031 1,018 1,030 111,300
2021/05/27 1,019 1,024 1,011 1,021 224,400
2021/05/26 1,014 1,021 992 1,017 230,800
2021/05/25 1,022 1,024 1,008 1,020 98,100
2021/05/24 1,033 1,033 1,007 1,025 253,900
2021/05/21 1,041 1,041 1,017 1,030 215,700
2021/05/20 1,042 1,044 1,017 1,034 138,600
2021/05/19 1,038 1,048 1,032 1,037 120,000
2021/05/18 1,030 1,069 1,019 1,059 164,100
2021/05/17 1,023 1,036 991 1,020 362,700
2021/05/14 1,160 1,173 1,013 1,017 748,700
2021/05/13 1,143 1,143 1,092 1,101 307,800
2021/05/12 1,202 1,241 1,153 1,171 353,200
2021/05/11 1,205 1,205 1,179 1,183 110,700
2021/05/10 1,216 1,229 1,189 1,204 121,800
2021/05/07 1,164 1,210 1,164 1,201 112,200
2021/05/06 1,166 1,169 1,139 1,162 161,900
2021/04/30 1,193 1,203 1,182 1,185 155,000
2021/04/28 1,204 1,210 1,191 1,193 135,800
2021/04/27 1,234 1,242 1,216 1,216 141,400
2021/04/26 1,230 1,263 1,228 1,233 169,300
2021/04/23 1,194 1,220 1,188 1,208 113,500
2021/04/22 1,210 1,215 1,186 1,209 92,200
2021/04/21 1,223 1,227 1,176 1,196 210,400
2021/04/20 1,262 1,265 1,243 1,244 65,100
2021/04/19 1,230 1,274 1,230 1,273 74,900
2021/04/16 1,228 1,229 1,210 1,222 65,300
2021/04/15 1,239 1,242 1,205 1,231 115,700
2021/04/14 1,261 1,270 1,237 1,239 95,900
2021/04/13 1,279 1,290 1,255 1,259 97,600
2021/04/12 1,270 1,305 1,258 1,271 195,100
2021/04/09 1,263 1,285 1,245 1,246 166,300
2021/04/08 1,207 1,268 1,207 1,257 250,900
2021/04/07 1,178 1,234 1,168 1,227 209,600
2021/04/06 1,176 1,210 1,165 1,170 176,500
2021/04/05 1,146 1,183 1,138 1,166 130,400
2021/04/02 1,135 1,136 1,103 1,129 67,400
2021/04/01 1,101 1,130 1,101 1,116 80,000
2021/03/31 1,105 1,111 1,091 1,091 61,600
2021/03/30 1,084 1,112 1,065 1,104 105,600
2021/03/29 1,120 1,122 1,085 1,097 154,100
2021/03/26 1,125 1,130 1,107 1,113 71,900
2021/03/25 1,103 1,123 1,100 1,115 85,800
2021/03/24 1,143 1,151 1,105 1,105 204,500
2021/03/23 1,195 1,195 1,161 1,163 119,800
2021/03/22 1,170 1,208 1,166 1,195 219,700
2021/03/19 1,148 1,185 1,132 1,159 235,300
2021/03/18 1,143 1,152 1,132 1,149 116,700
2021/03/17 1,137 1,143 1,122 1,139 82,500
2021/03/16 1,111 1,143 1,110 1,130 140,600
2021/03/15 1,148 1,149 1,082 1,107 160,400
2021/03/12 1,135 1,145 1,108 1,133 155,700
2021/03/11 1,125 1,141 1,105 1,128 133,900
2021/03/10 1,120 1,132 1,100 1,113 141,800
2021/03/09 1,117 1,145 1,088 1,115 94,500
2021/03/08 1,125 1,153 1,106 1,117 174,000
2021/03/05 1,101 1,113 1,068 1,112 166,700
2021/03/04 1,060 1,107 1,060 1,105 164,700
2021/03/03 1,046 1,087 1,046 1,081 196,400
2021/03/02 1,049 1,059 1,027 1,042 109,200
2021/03/01 1,012 1,047 1,011 1,047 116,500
2021/02/26 1,022 1,022 997 1,004 309,200
2021/02/25 1,041 1,058 1,036 1,051 68,600
2021/02/24 1,075 1,075 1,018 1,022 97,000
2021/02/22 1,075 1,094 1,061 1,071 77,900
2021/02/19 1,055 1,064 1,038 1,060 167,300
2021/02/18 1,106 1,109 1,056 1,076 250,700
2021/02/17 1,101 1,110 1,076 1,096 299,900
2021/02/16 1,138 1,139 1,096 1,105 378,900
2021/02/15 1,186 1,187 1,117 1,134 339,100
2021/02/12 1,220 1,238 1,167 1,178 396,600
2021/02/10 1,100 1,273 1,080 1,192 726,200
2021/02/09 1,108 1,114 1,070 1,104 399,700
2021/02/08 1,180 1,230 1,172 1,195 235,700
2021/02/05 1,180 1,180 1,151 1,155 49,100
2021/02/04 1,175 1,184 1,154 1,178 61,700
2021/02/03 1,184 1,203 1,172 1,175 72,400
2021/02/02 1,147 1,193 1,147 1,177 67,500
2021/02/01 1,110 1,163 1,101 1,157 83,000
2021/01/29 1,187 1,187 1,100 1,121 193,900
2021/01/28 1,150 1,189 1,140 1,184 167,600
2021/01/27 1,151 1,182 1,138 1,172 113,600
2021/01/26 1,183 1,183 1,133 1,150 115,700
2021/01/25 1,166 1,193 1,154 1,177 74,200
2021/01/22 1,187 1,187 1,164 1,165 101,400
2021/01/21 1,200 1,205 1,187 1,192 84,600
2021/01/20 1,210 1,210 1,185 1,188 145,400
2021/01/19 1,200 1,219 1,195 1,212 92,600
2021/01/18 1,205 1,216 1,181 1,205 107,700
2021/01/15 1,240 1,253 1,199 1,218 156,100
2021/01/14 1,259 1,277 1,226 1,245 180,000
2021/01/13 1,184 1,257 1,183 1,256 253,600
2021/01/12 1,168 1,208 1,156 1,188 157,400
2021/01/08 1,169 1,185 1,150 1,182 108,400
2021/01/07 1,158 1,185 1,136 1,176 162,100
2021/01/06 1,129 1,143 1,111 1,135 114,700
2021/01/05 1,128 1,148 1,117 1,129 144,900
2021/01/04 1,175 1,175 1,089 1,128 250,600

このページの先頭へ