鈴与シンワート(9360)の株価時系列情報
鈴与シンワート(9360)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 |
|---|---|---|---|---|---|
| 2024/04/30 | 2,531 | 2,619 | 2,503 | 2,580 | 18,200 |
| 2024/04/26 | 2,555 | 2,570 | 2,420 | 2,531 | 14,400 |
| 2024/04/25 | 2,565 | 2,592 | 2,501 | 2,505 | 11,100 |
| 2024/04/24 | 2,559 | 2,595 | 2,518 | 2,592 | 13,500 |
| 2024/04/23 | 2,592 | 2,640 | 2,480 | 2,546 | 26,300 |
| 2024/04/22 | 2,583 | 2,653 | 2,524 | 2,555 | 22,300 |
| 2024/04/19 | 2,670 | 2,670 | 2,553 | 2,583 | 33,000 |
| 2024/04/18 | 2,577 | 2,730 | 2,492 | 2,604 | 62,000 |
| 2024/04/17 | 2,645 | 2,900 | 2,568 | 2,627 | 340,100 |
| 2024/04/16 | 2,593 | 2,671 | 2,545 | 2,545 | 15,500 |
| 2024/04/15 | 2,569 | 2,683 | 2,540 | 2,611 | 28,700 |
| 2024/04/12 | 2,606 | 2,718 | 2,560 | 2,585 | 32,500 |
| 2024/04/11 | 2,652 | 2,736 | 2,559 | 2,582 | 74,900 |
| 2024/04/10 | 2,472 | 2,915 | 2,421 | 2,666 | 466,800 |
| 2024/04/09 | 2,380 | 2,500 | 2,363 | 2,415 | 11,400 |
| 2024/04/08 | 2,416 | 2,464 | 2,383 | 2,400 | 10,500 |
| 2024/04/05 | 2,400 | 2,485 | 2,352 | 2,396 | 23,700 |
| 2024/04/04 | 2,534 | 2,699 | 2,484 | 2,500 | 33,300 |
| 2024/04/03 | 2,746 | 2,795 | 2,503 | 2,533 | 205,600 |
| 2024/04/02 | 2,546 | 2,946 | 2,503 | 2,946 | 76,700 |
| 2024/04/01 | 2,406 | 2,470 | 2,326 | 2,446 | 26,500 |
| 2024/03/29 | 2,317 | 2,359 | 2,294 | 2,306 | 4,300 |
| 2024/03/28 | 2,300 | 2,351 | 2,300 | 2,305 | 3,500 |
| 2024/03/27 | 2,286 | 2,317 | 2,286 | 2,317 | 2,600 |
| 2024/03/26 | 2,285 | 2,309 | 2,262 | 2,286 | 3,500 |
| 2024/03/25 | 2,300 | 2,330 | 2,246 | 2,280 | 6,900 |
| 2024/03/22 | 2,298 | 2,320 | 2,250 | 2,300 | 6,800 |
| 2024/03/21 | 2,290 | 2,345 | 2,193 | 2,273 | 9,600 |
| 2024/03/19 | 2,171 | 2,277 | 2,171 | 2,277 | 6,600 |
| 2024/03/18 | 2,198 | 2,220 | 2,144 | 2,171 | 10,700 |
| 2024/03/15 | 2,173 | 2,203 | 2,166 | 2,166 | 4,700 |
| 2024/03/14 | 2,245 | 2,245 | 2,171 | 2,203 | 5,700 |
| 2024/03/13 | 2,282 | 2,282 | 2,208 | 2,250 | 5,200 |
| 2024/03/12 | 2,250 | 2,315 | 2,178 | 2,291 | 8,300 |
| 2024/03/11 | 2,249 | 2,300 | 2,205 | 2,269 | 8,500 |
| 2024/03/08 | 2,358 | 2,383 | 2,215 | 2,273 | 18,500 |
| 2024/03/07 | 2,488 | 2,492 | 2,265 | 2,308 | 30,100 |
| 2024/03/06 | 2,300 | 2,555 | 2,275 | 2,388 | 42,200 |
| 2024/03/05 | 2,193 | 2,323 | 2,131 | 2,255 | 36,000 |
| 2024/03/04 | 2,058 | 2,150 | 2,030 | 2,129 | 46,700 |
| 2024/03/01 | 1,974 | 2,008 | 1,968 | 2,008 | 9,700 |
| 2024/02/29 | 2,006 | 2,006 | 1,966 | 1,974 | 6,900 |
| 2024/02/28 | 1,980 | 2,020 | 1,975 | 2,006 | 8,100 |
| 2024/02/27 | 1,984 | 2,009 | 1,981 | 1,983 | 7,700 |
| 2024/02/26 | 2,000 | 2,003 | 1,987 | 1,988 | 7,900 |
| 2024/02/22 | 2,021 | 2,023 | 1,981 | 1,998 | 9,500 |
| 2024/02/21 | 2,015 | 2,028 | 1,980 | 2,021 | 5,200 |
| 2024/02/20 | 2,019 | 2,049 | 2,016 | 2,016 | 13,900 |
| 2024/02/19 | 1,980 | 2,018 | 1,969 | 2,013 | 9,800 |
| 2024/02/16 | 1,921 | 1,963 | 1,913 | 1,960 | 9,100 |
| 2024/02/15 | 1,996 | 1,997 | 1,922 | 1,930 | 15,500 |
| 2024/02/14 | 2,022 | 2,029 | 1,957 | 1,991 | 26,500 |
| 2024/02/13 | 1,997 | 2,092 | 1,972 | 2,059 | 87,900 |
| 2024/02/09 | 2,319 | 2,380 | 2,319 | 2,354 | 33,300 |
| 2024/02/08 | 2,350 | 2,365 | 2,290 | 2,346 | 15,700 |
| 2024/02/07 | 2,289 | 2,346 | 2,259 | 2,344 | 14,200 |
| 2024/02/06 | 2,261 | 2,316 | 2,245 | 2,285 | 11,300 |
| 2024/02/05 | 2,240 | 2,300 | 2,235 | 2,261 | 9,600 |
| 2024/02/02 | 2,326 | 2,326 | 2,223 | 2,275 | 8,500 |
| 2024/02/01 | 2,366 | 2,366 | 2,200 | 2,276 | 14,400 |
| 2024/01/31 | 2,399 | 2,423 | 2,333 | 2,375 | 7,900 |
| 2024/01/30 | 2,299 | 2,442 | 2,277 | 2,369 | 19,600 |
| 2024/01/29 | 2,188 | 2,278 | 2,179 | 2,273 | 13,600 |
| 2024/01/26 | 2,201 | 2,201 | 2,152 | 2,153 | 4,200 |
| 2024/01/25 | 2,200 | 2,222 | 2,127 | 2,185 | 11,700 |
| 2024/01/24 | 2,085 | 2,192 | 2,072 | 2,182 | 19,800 |
| 2024/01/23 | 2,075 | 2,085 | 2,055 | 2,056 | 5,100 |
| 2024/01/22 | 2,028 | 2,084 | 2,028 | 2,062 | 17,300 |
| 2024/01/19 | 2,021 | 2,033 | 2,014 | 2,024 | 2,600 |
| 2024/01/18 | 2,037 | 2,037 | 2,020 | 2,020 | 2,400 |
| 2024/01/17 | 2,040 | 2,049 | 2,020 | 2,030 | 5,500 |
| 2024/01/16 | 2,066 | 2,066 | 2,021 | 2,021 | 7,400 |
| 2024/01/15 | 2,045 | 2,106 | 2,043 | 2,060 | 10,700 |
| 2024/01/12 | 2,060 | 2,060 | 2,022 | 2,030 | 3,500 |
| 2024/01/11 | 2,073 | 2,074 | 2,031 | 2,050 | 7,600 |
| 2024/01/10 | 2,041 | 2,052 | 2,030 | 2,046 | 6,800 |
| 2024/01/09 | 2,017 | 2,043 | 2,002 | 2,033 | 8,700 |
| 2024/01/05 | 2,008 | 2,017 | 1,994 | 2,001 | 6,300 |
| 2024/01/04 | 2,035 | 2,035 | 1,989 | 2,007 | 6,700 |