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
2026/03/27 2,807 2,822 2,752 2,820 64,000
2026/03/26 2,844 2,844 2,776 2,809 36,800
2026/03/25 2,822 2,831 2,800 2,815 39,900
2026/03/24 2,720 2,755 2,700 2,729 30,000
2026/03/23 2,650 2,690 2,600 2,664 66,000
2026/03/19 2,786 2,799 2,759 2,779 58,200
2026/03/18 2,811 2,877 2,811 2,875 48,100
2026/03/17 2,836 2,836 2,761 2,761 33,600
2026/03/16 2,750 2,808 2,713 2,797 38,000
2026/03/13 2,748 2,810 2,711 2,789 45,800
2026/03/12 2,923 2,936 2,829 2,846 56,700
2026/03/11 2,926 2,964 2,908 2,923 30,100
2026/03/10 2,843 2,903 2,825 2,876 55,500
2026/03/09 2,746 2,779 2,672 2,764 84,100
2026/03/06 2,929 2,966 2,872 2,927 41,100
2026/03/05 2,950 3,030 2,944 2,979 98,500
2026/03/04 2,919 2,968 2,756 2,819 144,400
2026/03/03 3,040 3,100 2,946 2,969 69,300
2026/03/02 3,015 3,110 2,974 3,070 58,900
2026/02/27 3,055 3,100 3,055 3,080 34,900
2026/02/26 3,065 3,095 3,030 3,075 60,000
2026/02/25 3,065 3,135 3,065 3,065 66,600
2026/02/24 2,976 3,080 2,976 3,060 46,900
2026/02/20 3,055 3,055 2,968 2,986 54,300
2026/02/19 3,005 3,065 3,000 3,055 59,500
2026/02/18 2,871 3,005 2,855 3,005 85,400
2026/02/17 2,896 2,907 2,845 2,867 54,200
2026/02/16 2,885 2,917 2,830 2,879 43,000
2026/02/13 2,911 2,920 2,837 2,858 57,800
2026/02/12 2,857 2,930 2,832 2,928 87,700
2026/02/10 2,800 2,890 2,745 2,844 133,900
2026/02/09 2,700 2,706 2,661 2,665 70,500
2026/02/06 2,640 2,655 2,617 2,650 43,900
2026/02/05 2,683 2,683 2,630 2,654 62,600
2026/02/04 2,550 2,665 2,541 2,665 129,200
2026/02/03 2,515 2,577 2,495 2,569 61,000
2026/02/02 2,530 2,591 2,472 2,475 91,400
2026/01/30 2,449 2,524 2,438 2,505 84,100
2026/01/29 2,533 2,538 2,440 2,449 166,500
2026/01/28 2,528 2,574 2,469 2,512 238,100
2026/01/27 2,350 2,378 2,327 2,378 52,100
2026/01/26 2,402 2,404 2,315 2,354 128,000
2026/01/23 2,470 2,475 2,449 2,449 42,800
2026/01/22 2,420 2,473 2,404 2,471 56,700
2026/01/21 2,350 2,402 2,331 2,393 44,000
2026/01/20 2,415 2,422 2,373 2,384 47,100
2026/01/19 2,440 2,440 2,386 2,415 62,100
2026/01/16 2,449 2,449 2,405 2,442 48,900
2026/01/15 2,444 2,471 2,438 2,454 53,500
2026/01/14 2,395 2,456 2,393 2,445 104,100
2026/01/13 2,415 2,415 2,380 2,395 70,900
2026/01/09 2,400 2,417 2,365 2,376 51,100
2026/01/08 2,430 2,438 2,392 2,392 44,400
2026/01/07 2,396 2,430 2,380 2,418 71,400
2026/01/06 2,391 2,416 2,373 2,391 67,000
2026/01/05 2,413 2,425 2,397 2,400 61,300
2025/12/30 2,425 2,432 2,405 2,410 41,800
2025/12/29 2,404 2,426 2,390 2,416 74,500
2025/12/26 2,434 2,442 2,419 2,440 59,900
2025/12/25 2,401 2,423 2,400 2,411 32,800
2025/12/24 2,423 2,425 2,385 2,391 46,900
2025/12/23 2,397 2,430 2,390 2,424 70,000
2025/12/22 2,386 2,395 2,358 2,395 84,100
2025/12/19 2,328 2,347 2,310 2,344 61,400
2025/12/18 2,340 2,348 2,315 2,328 60,900
2025/12/17 2,340 2,348 2,299 2,348 60,200
2025/12/16 2,372 2,380 2,317 2,330 74,400
2025/12/15 2,368 2,395 2,348 2,395 43,900
2025/12/12 2,385 2,385 2,342 2,369 79,900
2025/12/11 2,409 2,409 2,342 2,351 69,600
2025/12/10 2,419 2,419 2,371 2,387 61,200
2025/12/09 2,393 2,410 2,371 2,397 88,000
2025/12/08 2,407 2,436 2,372 2,413 175,200
2025/12/05 2,340 2,340 2,299 2,307 50,100
2025/12/04 2,339 2,365 2,319 2,334 97,100
2025/12/03 2,261 2,334 2,260 2,328 89,600
2025/12/02 2,305 2,305 2,261 2,274 47,100
2025/12/01 2,344 2,354 2,290 2,306 49,600
2025/11/28 2,327 2,335 2,303 2,323 38,400
2025/11/27 2,278 2,330 2,275 2,323 56,700
2025/11/26 2,280 2,296 2,266 2,272 29,500
2025/11/25 2,285 2,297 2,270 2,283 43,700
2025/11/21 2,241 2,275 2,220 2,275 60,100
2025/11/20 2,237 2,277 2,228 2,255 67,500
2025/11/19 2,197 2,213 2,135 2,213 101,300
2025/11/18 2,251 2,251 2,181 2,197 69,200
2025/11/17 2,245 2,275 2,224 2,258 115,700
2025/11/14 2,176 2,237 2,157 2,237 118,800
2025/11/13 2,200 2,200 2,124 2,135 62,100
2025/11/12 2,168 2,197 2,156 2,188 35,000
2025/11/11 2,158 2,158 2,121 2,158 45,400
2025/11/10 2,131 2,142 2,119 2,142 37,400
2025/11/07 2,100 2,117 2,098 2,110 57,700
2025/11/06 2,114 2,150 2,114 2,126 32,700
2025/11/05 2,140 2,140 2,046 2,104 66,600
2025/11/04 2,150 2,178 2,139 2,153 40,800
2025/10/31 2,163 2,163 2,124 2,159 42,000
2025/10/30 2,166 2,184 2,148 2,148 49,500
2025/10/29 2,200 2,206 2,162 2,162 43,400
2025/10/28 2,271 2,271 2,200 2,200 60,100
2025/10/27 2,260 2,285 2,246 2,285 48,400
2025/10/24 2,208 2,243 2,208 2,242 42,600
2025/10/23 2,162 2,198 2,157 2,185 32,600
2025/10/22 2,157 2,182 2,148 2,174 38,600
2025/10/21 2,185 2,193 2,159 2,160 67,900
2025/10/20 2,153 2,193 2,132 2,168 55,400
2025/10/17 2,132 2,161 2,122 2,128 38,500
2025/10/16 2,140 2,171 2,137 2,166 53,800
2025/10/15 2,129 2,130 2,107 2,120 39,100
2025/10/14 2,100 2,132 2,078 2,098 91,700
2025/10/10 2,203 2,204 2,132 2,140 75,300
2025/10/09 2,245 2,250 2,220 2,232 44,600
2025/10/08 2,231 2,249 2,227 2,231 48,100
2025/10/07 2,233 2,252 2,230 2,240 54,600
2025/10/06 2,247 2,257 2,223 2,232 75,200
2025/10/03 2,128 2,193 2,128 2,191 56,400
2025/10/02 2,087 2,150 2,085 2,149 89,800
2025/10/01 2,169 2,177 2,090 2,102 103,000
2025/09/30 2,201 2,208 2,163 2,187 62,100
2025/09/29 2,236 2,236 2,206 2,211 58,000
2025/09/26 2,249 2,250 2,222 2,236 64,300
2025/09/25 2,220 2,239 2,215 2,236 37,200
2025/09/24 2,208 2,221 2,187 2,221 57,800
2025/09/22 2,218 2,235 2,193 2,208 51,200
2025/09/19 2,235 2,239 2,197 2,222 61,300
2025/09/18 2,184 2,225 2,171 2,217 60,700
2025/09/17 2,203 2,208 2,178 2,184 57,400
2025/09/16 2,185 2,213 2,180 2,213 46,200
2025/09/12 2,190 2,207 2,169 2,180 74,800
2025/09/11 2,146 2,172 2,131 2,169 64,600
2025/09/10 2,125 2,130 2,115 2,130 29,500
2025/09/09 2,137 2,151 2,108 2,118 51,500
2025/09/08 2,091 2,120 2,086 2,119 56,800
2025/09/05 2,067 2,094 2,067 2,088 40,500
2025/09/04 2,060 2,070 2,050 2,067 40,900
2025/09/03 2,047 2,098 2,038 2,059 52,600
2025/09/02 2,077 2,083 2,050 2,051 44,900
2025/09/01 2,096 2,111 2,074 2,079 69,900
2025/08/29 2,120 2,154 2,120 2,137 46,300
2025/08/28 2,092 2,133 2,085 2,132 58,100
2025/08/27 2,108 2,119 2,091 2,092 56,200
2025/08/26 2,130 2,132 2,098 2,106 62,500
2025/08/25 2,125 2,162 2,125 2,135 112,700
2025/08/22 2,104 2,120 2,077 2,120 97,300
2025/08/21 2,077 2,104 2,069 2,094 92,300
2025/08/20 2,051 2,085 2,037 2,072 74,100
2025/08/19 2,047 2,060 2,039 2,052 67,200
2025/08/18 2,057 2,079 2,043 2,047 101,600
2025/08/15 1,982 2,038 1,971 2,038 108,600
2025/08/14 1,988 2,001 1,971 1,977 66,500
2025/08/13 1,975 2,010 1,960 1,988 172,100
2025/08/12 1,933 1,974 1,919 1,971 279,200
2025/08/08 1,876 1,889 1,854 1,861 123,200
2025/08/07 1,866 1,872 1,854 1,872 45,900
2025/08/06 1,850 1,870 1,850 1,870 40,300
2025/08/05 1,847 1,860 1,835 1,850 54,700
2025/08/04 1,839 1,852 1,833 1,848 56,500
2025/08/01 1,839 1,875 1,839 1,871 49,300
2025/07/31 1,825 1,855 1,825 1,855 56,200
2025/07/30 1,824 1,835 1,813 1,825 56,100
2025/07/29 1,823 1,838 1,819 1,827 51,500
2025/07/28 1,829 1,832 1,818 1,829 62,000
2025/07/25 1,837 1,837 1,810 1,820 70,500
2025/07/24 1,830 1,855 1,820 1,840 127,300
2025/07/23 1,795 1,820 1,785 1,820 134,300
2025/07/22 1,772 1,798 1,770 1,781 65,900
2025/07/18 1,775 1,790 1,766 1,772 52,700
2025/07/17 1,771 1,783 1,751 1,779 52,000
2025/07/16 1,789 1,789 1,762 1,767 35,400
2025/07/15 1,755 1,789 1,753 1,789 76,800
2025/07/14 1,755 1,771 1,755 1,759 49,100
2025/07/11 1,760 1,777 1,751 1,760 48,300
2025/07/10 1,759 1,765 1,743 1,757 54,000
2025/07/09 1,775 1,784 1,755 1,759 68,800
2025/07/08 1,743 1,775 1,743 1,765 57,400
2025/07/07 1,761 1,761 1,738 1,744 55,600
2025/07/04 1,760 1,770 1,755 1,760 51,300
2025/07/03 1,755 1,773 1,755 1,756 40,800
2025/07/02 1,746 1,801 1,746 1,758 138,400
2025/07/01 1,759 1,762 1,742 1,755 56,100
2025/06/30 1,755 1,779 1,755 1,763 100,400
2025/06/27 1,734 1,768 1,727 1,754 225,700
2025/06/26 1,802 1,810 1,781 1,783 216,000
2025/06/25 1,780 1,800 1,762 1,798 114,800
2025/06/24 1,790 1,802 1,773 1,779 107,400
2025/06/23 1,771 1,791 1,762 1,777 125,600
2025/06/20 1,800 1,806 1,772 1,772 137,700
2025/06/19 1,780 1,815 1,768 1,807 103,800
2025/06/18 1,778 1,788 1,756 1,779 177,100
2025/06/17 1,753 1,780 1,745 1,779 77,700
2025/06/16 1,732 1,757 1,731 1,751 95,800
2025/06/13 1,742 1,742 1,705 1,711 93,200
2025/06/12 1,731 1,743 1,722 1,741 55,200
2025/06/11 1,727 1,736 1,724 1,732 31,200
2025/06/10 1,728 1,743 1,725 1,725 37,700
2025/06/09 1,751 1,751 1,721 1,723 47,300
2025/06/06 1,732 1,749 1,720 1,736 42,800
2025/06/05 1,735 1,738 1,715 1,729 45,700
2025/06/04 1,731 1,743 1,731 1,735 39,800
2025/06/03 1,746 1,746 1,722 1,727 44,400

このページの先頭へ