スズキ(7269)の株価時系列情報
スズキ(7269)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,789 | 1,805 | 1,770 | 1,791 | 5,799,400 |
| 2024/04/24 | 1,750 | 1,816 | 1,749 | 1,815 | 7,480,200 |
| 2024/04/23 | 1,772 | 1,794 | 1,753 | 1,765 | 5,061,600 |
| 2024/04/22 | 1,749 | 1,763 | 1,732 | 1,762 | 5,969,700 |
| 2024/04/19 | 1,753 | 1,763 | 1,689 | 1,712 | 9,592,500 |
| 2024/04/18 | 1,766 | 1,770 | 1,738 | 1,758 | 5,297,400 |
| 2024/04/17 | 1,790 | 1,798 | 1,757 | 1,762 | 6,956,100 |
| 2024/04/16 | 1,820 | 1,827 | 1,774 | 1,787 | 7,858,000 |
| 2024/04/15 | 1,820 | 1,839 | 1,788 | 1,836 | 6,488,200 |
| 2024/04/12 | 1,843 | 1,845 | 1,809 | 1,839 | 5,982,100 |
| 2024/04/11 | 1,815 | 1,835 | 1,799 | 1,823 | 3,706,600 |
| 2024/04/10 | 1,820 | 1,832 | 1,807 | 1,827 | 5,533,400 |
| 2024/04/09 | 1,820 | 1,840 | 1,811 | 1,838 | 7,571,300 |
| 2024/04/08 | 1,800 | 1,841 | 1,793 | 1,820 | 7,604,500 |
| 2024/04/05 | 1,747 | 1,762 | 1,728 | 1,759 | 6,468,500 |
| 2024/04/04 | 1,755 | 1,788 | 1,739 | 1,767 | 6,408,300 |
| 2024/04/03 | 1,749 | 1,749 | 1,705 | 1,735 | 9,995,300 |
| 2024/04/02 | 1,729 | 1,775 | 1,704 | 1,753 | 8,855,800 |
| 2024/04/01 | 1,770 | 1,790 | 1,715 | 1,750 | 7,238,000 |
| 2024/03/29 | 1,730 | 1,751 | 1,724 | 1,739 | 7,253,700 |
| 2024/03/28 | 1,747 | 1,753 | 1,703 | 1,721 | 7,757,200 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 6,875 | 7,090 | 6,875 | 7,070 | 3,201,400 |
| 2024/03/26 | 6,745 | 6,777 | 6,686 | 6,755 | 1,289,000 |
| 2024/03/25 | 6,830 | 6,884 | 6,770 | 6,776 | 1,902,600 |
| 2024/03/22 | 6,722 | 6,898 | 6,674 | 6,821 | 3,967,700 |
| 2024/03/21 | 6,512 | 6,589 | 6,438 | 6,582 | 2,799,600 |
| 2024/03/19 | 6,263 | 6,380 | 6,261 | 6,358 | 1,810,600 |
| 2024/03/18 | 6,248 | 6,350 | 6,204 | 6,318 | 1,706,500 |
| 2024/03/15 | 6,141 | 6,184 | 6,113 | 6,160 | 2,112,400 |
| 2024/03/14 | 6,135 | 6,181 | 6,093 | 6,181 | 1,421,000 |
| 2024/03/13 | 6,219 | 6,239 | 6,105 | 6,140 | 1,736,700 |
| 2024/03/12 | 6,051 | 6,169 | 5,995 | 6,165 | 3,335,400 |
| 2024/03/11 | 6,112 | 6,182 | 6,056 | 6,128 | 3,655,600 |
| 2024/03/08 | 6,332 | 6,349 | 6,224 | 6,264 | 3,497,700 |
| 2024/03/07 | 6,573 | 6,610 | 6,373 | 6,398 | 2,992,200 |
| 2024/03/06 | 6,588 | 6,622 | 6,534 | 6,590 | 2,370,200 |
| 2024/03/05 | 6,540 | 6,595 | 6,489 | 6,594 | 2,035,800 |
| 2024/03/04 | 6,681 | 6,694 | 6,584 | 6,623 | 2,526,800 |
| 2024/03/01 | 6,609 | 6,654 | 6,573 | 6,618 | 1,996,200 |
| 2024/02/29 | 6,571 | 6,621 | 6,532 | 6,577 | 4,182,900 |
| 2024/02/28 | 6,630 | 6,639 | 6,545 | 6,571 | 2,062,300 |
| 2024/02/27 | 6,708 | 6,757 | 6,573 | 6,628 | 3,483,100 |
| 2024/02/26 | 6,674 | 6,813 | 6,635 | 6,792 | 3,220,000 |
| 2024/02/22 | 6,536 | 6,652 | 6,518 | 6,640 | 3,112,700 |
| 2024/02/21 | 6,500 | 6,529 | 6,432 | 6,507 | 3,702,000 |
| 2024/02/20 | 6,710 | 6,737 | 6,542 | 6,579 | 2,406,800 |
| 2024/02/19 | 6,669 | 6,725 | 6,634 | 6,712 | 1,388,200 |
| 2024/02/16 | 6,583 | 6,728 | 6,561 | 6,715 | 2,612,600 |
| 2024/02/15 | 6,550 | 6,615 | 6,480 | 6,605 | 1,897,100 |
| 2024/02/14 | 6,650 | 6,650 | 6,552 | 6,596 | 2,358,900 |
| 2024/02/13 | 6,631 | 6,667 | 6,460 | 6,667 | 3,881,100 |
| 2024/02/09 | 6,800 | 6,835 | 6,568 | 6,631 | 6,279,300 |
| 2024/02/08 | 6,678 | 6,844 | 6,591 | 6,816 | 8,960,800 |
| 2024/02/07 | 7,120 | 7,347 | 7,110 | 7,235 | 3,842,800 |
| 2024/02/06 | 6,964 | 7,071 | 6,915 | 7,066 | 2,429,600 |
| 2024/02/05 | 7,029 | 7,094 | 6,961 | 7,056 | 1,924,700 |
| 2024/02/02 | 6,913 | 7,054 | 6,901 | 6,936 | 3,563,800 |
| 2024/02/01 | 6,680 | 6,876 | 6,644 | 6,845 | 3,380,300 |
| 2024/01/31 | 6,570 | 6,695 | 6,516 | 6,688 | 3,187,700 |
| 2024/01/30 | 6,495 | 6,598 | 6,469 | 6,579 | 2,020,800 |
| 2024/01/29 | 6,421 | 6,528 | 6,421 | 6,496 | 2,011,900 |
| 2024/01/26 | 6,378 | 6,378 | 6,281 | 6,298 | 1,892,900 |
| 2024/01/25 | 6,500 | 6,520 | 6,403 | 6,403 | 1,815,300 |
| 2024/01/24 | 6,592 | 6,605 | 6,482 | 6,536 | 2,160,800 |
| 2024/01/23 | 6,544 | 6,636 | 6,531 | 6,538 | 2,159,200 |
| 2024/01/22 | 6,600 | 6,612 | 6,508 | 6,556 | 1,413,600 |
| 2024/01/19 | 6,582 | 6,589 | 6,415 | 6,530 | 2,470,700 |
| 2024/01/18 | 6,515 | 6,704 | 6,501 | 6,517 | 3,176,700 |
| 2024/01/17 | 6,540 | 6,543 | 6,431 | 6,467 | 3,121,300 |
| 2024/01/16 | 6,439 | 6,525 | 6,403 | 6,480 | 2,097,500 |
| 2024/01/15 | 6,478 | 6,505 | 6,432 | 6,469 | 1,856,900 |
| 2024/01/12 | 6,495 | 6,543 | 6,371 | 6,453 | 3,230,100 |
| 2024/01/11 | 6,290 | 6,416 | 6,286 | 6,370 | 3,324,100 |
| 2024/01/10 | 6,044 | 6,149 | 6,032 | 6,133 | 2,214,200 |
| 2024/01/09 | 6,158 | 6,224 | 6,018 | 6,059 | 2,385,900 |
| 2024/01/05 | 5,928 | 6,135 | 5,928 | 6,055 | 2,810,500 |
| 2024/01/04 | 6,033 | 6,041 | 5,905 | 5,948 | 2,826,500 |
| 2023/12/29 | 5,997 | 6,085 | 5,981 | 6,033 | 1,627,900 |
| 2023/12/28 | 5,957 | 6,055 | 5,933 | 6,028 | 1,520,900 |
| 2023/12/27 | 5,925 | 5,975 | 5,877 | 5,929 | 1,554,300 |
| 2023/12/26 | 6,000 | 6,010 | 5,861 | 5,925 | 2,011,200 |
| 2023/12/25 | 6,232 | 6,320 | 5,981 | 5,983 | 3,992,500 |
| 2023/12/22 | 6,000 | 6,112 | 5,936 | 6,100 | 4,187,900 |
| 2023/12/21 | 5,873 | 5,978 | 5,830 | 5,896 | 5,660,300 |
| 2023/12/20 | 5,693 | 5,802 | 5,653 | 5,773 | 2,463,700 |
| 2023/12/19 | 5,564 | 5,660 | 5,509 | 5,599 | 1,184,700 |
| 2023/12/18 | 5,538 | 5,576 | 5,473 | 5,576 | 1,133,900 |
| 2023/12/15 | 5,520 | 5,587 | 5,503 | 5,565 | 1,837,700 |
| 2023/12/14 | 5,582 | 5,600 | 5,436 | 5,461 | 2,308,100 |
| 2023/12/13 | 5,600 | 5,696 | 5,545 | 5,682 | 1,935,900 |
| 2023/12/12 | 5,800 | 5,818 | 5,638 | 5,639 | 1,759,600 |
| 2023/12/11 | 5,724 | 5,782 | 5,708 | 5,742 | 1,491,400 |
| 2023/12/08 | 5,732 | 5,769 | 5,679 | 5,744 | 2,316,600 |
| 2023/12/07 | 5,930 | 5,960 | 5,870 | 5,891 | 1,044,100 |
| 2023/12/06 | 5,847 | 5,963 | 5,826 | 5,956 | 1,332,000 |
| 2023/12/05 | 5,830 | 5,873 | 5,801 | 5,819 | 1,679,300 |
| 2023/12/04 | 6,010 | 6,020 | 5,830 | 5,864 | 2,007,300 |
| 2023/12/01 | 6,059 | 6,091 | 6,032 | 6,058 | 999,800 |
| 2023/11/30 | 6,026 | 6,060 | 5,980 | 6,021 | 1,703,800 |
| 2023/11/29 | 6,077 | 6,095 | 5,945 | 6,027 | 1,768,600 |
| 2023/11/28 | 6,044 | 6,137 | 6,019 | 6,126 | 1,791,700 |
| 2023/11/27 | 6,064 | 6,070 | 5,998 | 6,047 | 1,389,400 |
| 2023/11/24 | 6,034 | 6,076 | 5,995 | 6,038 | 1,563,100 |
| 2023/11/22 | 5,941 | 6,010 | 5,890 | 5,934 | 2,436,300 |
| 2023/11/21 | 6,058 | 6,058 | 5,904 | 5,973 | 2,385,000 |
| 2023/11/20 | 6,310 | 6,347 | 6,100 | 6,124 | 2,121,000 |
| 2023/11/17 | 6,317 | 6,378 | 6,307 | 6,375 | 1,194,200 |
| 2023/11/16 | 6,362 | 6,376 | 6,287 | 6,344 | 1,591,600 |
| 2023/11/15 | 6,427 | 6,439 | 6,307 | 6,373 | 2,120,400 |
| 2023/11/14 | 6,518 | 6,549 | 6,412 | 6,415 | 1,337,600 |
| 2023/11/13 | 6,577 | 6,577 | 6,474 | 6,479 | 1,261,400 |
| 2023/11/10 | 6,407 | 6,455 | 6,346 | 6,434 | 1,593,000 |
| 2023/11/09 | 6,285 | 6,455 | 6,236 | 6,426 | 3,251,800 |
| 2023/11/08 | 6,300 | 6,364 | 6,211 | 6,211 | 5,767,800 |
| 2023/11/07 | 6,123 | 6,130 | 5,995 | 6,021 | 1,582,800 |
| 2023/11/06 | 6,127 | 6,146 | 6,058 | 6,105 | 2,335,800 |
| 2023/11/02 | 6,050 | 6,135 | 5,938 | 5,939 | 2,159,900 |
| 2023/11/01 | 5,960 | 6,046 | 5,931 | 5,951 | 2,711,000 |
| 2023/10/31 | 5,875 | 5,884 | 5,715 | 5,784 | 1,827,700 |
| 2023/10/30 | 5,760 | 5,924 | 5,736 | 5,800 | 2,315,800 |
| 2023/10/27 | 5,789 | 5,843 | 5,759 | 5,838 | 1,255,700 |
| 2023/10/26 | 5,838 | 5,850 | 5,752 | 5,779 | 1,079,400 |
| 2023/10/25 | 5,910 | 5,926 | 5,835 | 5,841 | 1,171,900 |
| 2023/10/24 | 5,823 | 5,836 | 5,662 | 5,768 | 1,456,900 |
| 2023/10/23 | 5,834 | 5,856 | 5,770 | 5,770 | 1,326,100 |
| 2023/10/20 | 5,734 | 5,853 | 5,704 | 5,788 | 1,398,600 |
| 2023/10/19 | 5,802 | 5,885 | 5,801 | 5,834 | 1,243,100 |
| 2023/10/18 | 5,964 | 5,975 | 5,851 | 5,902 | 1,278,300 |
| 2023/10/17 | 6,057 | 6,067 | 5,898 | 5,960 | 1,282,500 |
| 2023/10/16 | 5,886 | 5,948 | 5,857 | 5,917 | 1,633,200 |
| 2023/10/13 | 6,015 | 6,035 | 5,933 | 5,955 | 1,543,900 |
| 2023/10/12 | 6,026 | 6,102 | 6,008 | 6,050 | 2,115,300 |
| 2023/10/11 | 5,908 | 6,010 | 5,901 | 5,942 | 1,460,000 |
| 2023/10/10 | 5,897 | 5,974 | 5,871 | 5,905 | 1,849,200 |
| 2023/10/06 | 5,682 | 5,823 | 5,616 | 5,762 | 2,126,900 |
| 2023/10/05 | 5,592 | 5,657 | 5,483 | 5,640 | 1,909,400 |
| 2023/10/04 | 5,634 | 5,649 | 5,451 | 5,457 | 2,175,700 |
| 2023/10/03 | 5,937 | 5,937 | 5,708 | 5,726 | 2,056,900 |
| 2023/10/02 | 6,048 | 6,145 | 5,950 | 5,950 | 1,599,500 |
| 2023/09/29 | 6,059 | 6,060 | 5,933 | 6,016 | 2,074,100 |
| 2023/09/28 | 6,112 | 6,144 | 5,988 | 6,059 | 1,566,300 |
| 2023/09/27 | 6,061 | 6,147 | 6,002 | 6,147 | 1,460,700 |
| 2023/09/26 | 6,140 | 6,152 | 6,073 | 6,097 | 1,253,200 |
| 2023/09/25 | 6,085 | 6,137 | 6,018 | 6,097 | 1,088,300 |
| 2023/09/22 | 6,006 | 6,068 | 5,931 | 6,024 | 1,561,200 |
| 2023/09/21 | 6,161 | 6,242 | 6,085 | 6,085 | 1,406,900 |
| 2023/09/20 | 6,234 | 6,256 | 6,122 | 6,136 | 2,156,700 |
| 2023/09/19 | 6,262 | 6,298 | 6,180 | 6,291 | 1,852,700 |
| 2023/09/15 | 6,250 | 6,330 | 6,243 | 6,300 | 2,588,400 |
| 2023/09/14 | 6,129 | 6,198 | 6,122 | 6,174 | 1,720,400 |
| 2023/09/13 | 6,051 | 6,119 | 6,014 | 6,101 | 1,455,200 |
| 2023/09/12 | 5,912 | 6,002 | 5,900 | 6,002 | 1,175,700 |
| 2023/09/11 | 5,943 | 5,959 | 5,858 | 5,880 | 1,096,000 |
| 2023/09/08 | 5,900 | 5,933 | 5,860 | 5,901 | 1,562,700 |
| 2023/09/07 | 6,010 | 6,020 | 5,941 | 5,941 | 1,124,800 |
| 2023/09/06 | 5,997 | 6,054 | 5,984 | 6,020 | 1,543,900 |
| 2023/09/05 | 5,952 | 5,965 | 5,924 | 5,958 | 1,585,300 |
| 2023/09/04 | 5,800 | 5,925 | 5,794 | 5,922 | 1,591,900 |
| 2023/09/01 | 5,693 | 5,784 | 5,680 | 5,770 | 1,463,600 |
| 2023/08/31 | 5,630 | 5,754 | 5,626 | 5,735 | 2,111,700 |
| 2023/08/30 | 5,550 | 5,606 | 5,547 | 5,583 | 1,223,600 |
| 2023/08/29 | 5,521 | 5,575 | 5,502 | 5,521 | 1,134,000 |
| 2023/08/28 | 5,391 | 5,492 | 5,387 | 5,492 | 1,017,100 |
| 2023/08/25 | 5,332 | 5,379 | 5,323 | 5,346 | 973,400 |
| 2023/08/24 | 5,342 | 5,401 | 5,320 | 5,397 | 1,155,000 |
| 2023/08/23 | 5,286 | 5,354 | 5,271 | 5,351 | 1,108,700 |
| 2023/08/22 | 5,258 | 5,313 | 5,255 | 5,304 | 1,148,300 |
| 2023/08/21 | 5,218 | 5,228 | 5,168 | 5,180 | 921,800 |
| 2023/08/18 | 5,167 | 5,198 | 5,153 | 5,177 | 1,021,300 |
| 2023/08/17 | 5,170 | 5,245 | 5,140 | 5,222 | 1,226,000 |
| 2023/08/16 | 5,190 | 5,209 | 5,167 | 5,177 | 1,032,800 |
| 2023/08/15 | 5,274 | 5,280 | 5,216 | 5,232 | 1,584,000 |
| 2023/08/14 | 5,360 | 5,376 | 5,237 | 5,255 | 1,500,700 |
| 2023/08/10 | 5,277 | 5,306 | 5,261 | 5,294 | 1,653,400 |
| 2023/08/09 | 5,366 | 5,376 | 5,281 | 5,281 | 1,699,500 |
| 2023/08/08 | 5,330 | 5,383 | 5,325 | 5,357 | 1,706,200 |
| 2023/08/07 | 5,310 | 5,450 | 5,181 | 5,289 | 3,079,400 |
| 2023/08/04 | 5,399 | 5,473 | 5,376 | 5,410 | 1,659,100 |
| 2023/08/03 | 5,476 | 5,482 | 5,398 | 5,398 | 1,464,500 |
| 2023/08/02 | 5,600 | 5,644 | 5,496 | 5,514 | 1,904,600 |
| 2023/08/01 | 5,697 | 5,737 | 5,626 | 5,655 | 1,991,200 |
| 2023/07/31 | 5,677 | 5,748 | 5,671 | 5,697 | 2,140,000 |
| 2023/07/28 | 5,460 | 5,576 | 5,408 | 5,552 | 2,211,600 |
| 2023/07/27 | 5,540 | 5,554 | 5,498 | 5,536 | 1,366,300 |
| 2023/07/26 | 5,515 | 5,556 | 5,480 | 5,528 | 973,000 |
| 2023/07/25 | 5,545 | 5,608 | 5,523 | 5,578 | 1,763,700 |
| 2023/07/24 | 5,501 | 5,568 | 5,484 | 5,507 | 1,295,100 |
| 2023/07/21 | 5,405 | 5,484 | 5,389 | 5,424 | 981,800 |
| 2023/07/20 | 5,425 | 5,498 | 5,408 | 5,422 | 1,333,600 |
| 2023/07/19 | 5,350 | 5,410 | 5,319 | 5,399 | 1,620,100 |
| 2023/07/18 | 5,208 | 5,323 | 5,201 | 5,304 | 1,239,600 |
| 2023/07/14 | 5,356 | 5,388 | 5,187 | 5,245 | 2,247,700 |
| 2023/07/13 | 5,388 | 5,412 | 5,349 | 5,365 | 1,689,800 |
| 2023/07/12 | 5,433 | 5,440 | 5,364 | 5,387 | 1,943,300 |
| 2023/07/11 | 5,420 | 5,421 | 5,353 | 5,386 | 1,417,400 |
| 2023/07/10 | 5,485 | 5,497 | 5,317 | 5,362 | 2,105,000 |
| 2023/07/07 | 5,419 | 5,527 | 5,377 | 5,462 | 2,707,200 |
| 2023/07/06 | 5,395 | 5,513 | 5,367 | 5,427 | 3,057,700 |
| 2023/07/05 | 5,290 | 5,416 | 5,263 | 5,377 | 2,852,200 |
| 2023/07/04 | 5,281 | 5,289 | 5,205 | 5,220 | 964,000 |