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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,397 | 1,398 | 1,387 | 1,392 | 12,600 |
| 2024/05/01 | 1,414 | 1,415 | 1,383 | 1,397 | 41,600 |
| 2024/04/30 | 1,430 | 1,432 | 1,410 | 1,429 | 52,600 |
| 2024/04/26 | 1,400 | 1,430 | 1,384 | 1,428 | 52,900 |
| 2024/04/25 | 1,400 | 1,409 | 1,385 | 1,388 | 42,400 |
| 2024/04/24 | 1,395 | 1,409 | 1,389 | 1,400 | 46,300 |
| 2024/04/23 | 1,371 | 1,371 | 1,343 | 1,365 | 40,300 |
| 2024/04/22 | 1,355 | 1,360 | 1,340 | 1,350 | 39,200 |
| 2024/04/19 | 1,359 | 1,383 | 1,325 | 1,355 | 45,000 |
| 2024/04/18 | 1,341 | 1,370 | 1,336 | 1,359 | 27,500 |
| 2024/04/17 | 1,392 | 1,397 | 1,333 | 1,345 | 45,500 |
| 2024/04/16 | 1,350 | 1,408 | 1,349 | 1,398 | 85,400 |
| 2024/04/15 | 1,370 | 1,370 | 1,343 | 1,346 | 25,400 |
| 2024/04/12 | 1,415 | 1,418 | 1,374 | 1,374 | 55,400 |
| 2024/04/11 | 1,381 | 1,407 | 1,380 | 1,403 | 71,200 |
| 2024/04/10 | 1,387 | 1,388 | 1,366 | 1,388 | 51,600 |
| 2024/04/09 | 1,360 | 1,377 | 1,349 | 1,376 | 44,600 |
| 2024/04/08 | 1,340 | 1,368 | 1,323 | 1,345 | 47,800 |
| 2024/04/05 | 1,299 | 1,339 | 1,298 | 1,313 | 48,400 |
| 2024/04/04 | 1,318 | 1,322 | 1,293 | 1,310 | 50,800 |
| 2024/04/03 | 1,287 | 1,314 | 1,267 | 1,298 | 31,000 |
| 2024/04/02 | 1,308 | 1,314 | 1,282 | 1,289 | 52,800 |
| 2024/04/01 | 1,312 | 1,315 | 1,281 | 1,291 | 32,200 |
| 2024/03/29 | 1,282 | 1,312 | 1,274 | 1,309 | 59,500 |
| 2024/03/28 | 1,250 | 1,278 | 1,249 | 1,264 | 55,000 |
| 2024/03/27 | 1,230 | 1,259 | 1,229 | 1,251 | 68,500 |
| 2024/03/26 | 1,190 | 1,224 | 1,190 | 1,223 | 26,300 |
| 2024/03/25 | 1,200 | 1,200 | 1,189 | 1,195 | 21,900 |
| 2024/03/22 | 1,206 | 1,210 | 1,191 | 1,203 | 14,500 |
| 2024/03/21 | 1,199 | 1,209 | 1,197 | 1,201 | 27,000 |
| 2024/03/19 | 1,188 | 1,191 | 1,177 | 1,191 | 15,700 |
| 2024/03/18 | 1,180 | 1,186 | 1,172 | 1,182 | 22,100 |
| 2024/03/15 | 1,164 | 1,174 | 1,159 | 1,172 | 19,300 |
| 2024/03/14 | 1,150 | 1,164 | 1,147 | 1,164 | 16,400 |
| 2024/03/13 | 1,151 | 1,156 | 1,133 | 1,139 | 20,300 |
| 2024/03/12 | 1,147 | 1,155 | 1,130 | 1,155 | 23,300 |
| 2024/03/11 | 1,156 | 1,158 | 1,135 | 1,149 | 35,600 |
| 2024/03/08 | 1,149 | 1,186 | 1,149 | 1,178 | 27,900 |
| 2024/03/07 | 1,176 | 1,179 | 1,146 | 1,152 | 33,200 |
| 2024/03/06 | 1,160 | 1,177 | 1,152 | 1,177 | 16,200 |
| 2024/03/05 | 1,172 | 1,183 | 1,153 | 1,170 | 19,400 |
| 2024/03/04 | 1,192 | 1,199 | 1,173 | 1,179 | 31,600 |
| 2024/03/01 | 1,188 | 1,188 | 1,170 | 1,182 | 21,500 |
| 2024/02/29 | 1,195 | 1,195 | 1,178 | 1,188 | 16,900 |
| 2024/02/28 | 1,190 | 1,219 | 1,190 | 1,200 | 20,100 |
| 2024/02/27 | 1,169 | 1,209 | 1,169 | 1,190 | 28,500 |
| 2024/02/26 | 1,177 | 1,185 | 1,169 | 1,169 | 16,000 |
| 2024/02/22 | 1,163 | 1,181 | 1,163 | 1,177 | 25,200 |
| 2024/02/21 | 1,164 | 1,167 | 1,154 | 1,155 | 14,400 |
| 2024/02/20 | 1,155 | 1,178 | 1,150 | 1,161 | 36,300 |
| 2024/02/19 | 1,159 | 1,168 | 1,139 | 1,155 | 27,800 |
| 2024/02/16 | 1,149 | 1,163 | 1,134 | 1,158 | 34,700 |
| 2024/02/15 | 1,180 | 1,180 | 1,133 | 1,150 | 35,500 |
| 2024/02/14 | 1,196 | 1,199 | 1,162 | 1,163 | 21,900 |
| 2024/02/13 | 1,200 | 1,243 | 1,188 | 1,206 | 27,300 |
| 2024/02/09 | 1,155 | 1,209 | 1,155 | 1,189 | 52,700 |
| 2024/02/08 | 1,246 | 1,260 | 1,191 | 1,215 | 77,000 |
| 2024/02/07 | 1,250 | 1,257 | 1,242 | 1,250 | 21,800 |
| 2024/02/06 | 1,244 | 1,277 | 1,244 | 1,259 | 30,600 |
| 2024/02/05 | 1,251 | 1,261 | 1,233 | 1,255 | 35,700 |
| 2024/02/02 | 1,206 | 1,262 | 1,201 | 1,256 | 70,400 |
| 2024/02/01 | 1,215 | 1,216 | 1,198 | 1,206 | 26,500 |
| 2024/01/31 | 1,158 | 1,228 | 1,158 | 1,224 | 107,000 |
| 2024/01/30 | 1,178 | 1,178 | 1,155 | 1,159 | 24,100 |
| 2024/01/29 | 1,171 | 1,185 | 1,162 | 1,172 | 32,300 |
| 2024/01/26 | 1,178 | 1,183 | 1,167 | 1,169 | 22,600 |
| 2024/01/25 | 1,166 | 1,185 | 1,166 | 1,183 | 28,600 |
| 2024/01/24 | 1,165 | 1,175 | 1,164 | 1,168 | 12,600 |
| 2024/01/23 | 1,180 | 1,184 | 1,168 | 1,170 | 26,700 |
| 2024/01/22 | 1,195 | 1,196 | 1,178 | 1,178 | 21,700 |
| 2024/01/19 | 1,187 | 1,196 | 1,176 | 1,187 | 31,500 |
| 2024/01/18 | 1,137 | 1,180 | 1,137 | 1,178 | 45,300 |
| 2024/01/17 | 1,143 | 1,154 | 1,133 | 1,137 | 46,900 |
| 2024/01/16 | 1,147 | 1,148 | 1,131 | 1,135 | 26,400 |
| 2024/01/15 | 1,131 | 1,152 | 1,131 | 1,150 | 18,700 |
| 2024/01/12 | 1,144 | 1,145 | 1,117 | 1,125 | 22,300 |
| 2024/01/11 | 1,153 | 1,159 | 1,142 | 1,142 | 43,000 |
| 2024/01/10 | 1,134 | 1,161 | 1,122 | 1,160 | 47,100 |
| 2024/01/09 | 1,124 | 1,131 | 1,113 | 1,121 | 30,500 |
| 2024/01/05 | 1,134 | 1,134 | 1,101 | 1,102 | 32,400 |
| 2024/01/04 | 1,096 | 1,127 | 1,077 | 1,121 | 35,600 |