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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,750 | 1,750 | 1,730 | 1,742 | 68,500 |
| 2025/05/30 | 1,751 | 1,768 | 1,748 | 1,751 | 48,000 |
| 2025/05/29 | 1,751 | 1,762 | 1,748 | 1,761 | 38,000 |
| 2025/05/28 | 1,765 | 1,769 | 1,742 | 1,751 | 51,800 |
| 2025/05/27 | 1,732 | 1,756 | 1,724 | 1,756 | 67,500 |
| 2025/05/26 | 1,704 | 1,718 | 1,695 | 1,718 | 45,800 |
| 2025/05/23 | 1,708 | 1,716 | 1,696 | 1,704 | 40,400 |
| 2025/05/22 | 1,685 | 1,701 | 1,673 | 1,696 | 59,400 |
| 2025/05/21 | 1,709 | 1,719 | 1,698 | 1,701 | 48,500 |
| 2025/05/20 | 1,710 | 1,735 | 1,700 | 1,708 | 101,600 |
| 2025/05/19 | 1,701 | 1,720 | 1,689 | 1,710 | 75,300 |
| 2025/05/16 | 1,686 | 1,713 | 1,680 | 1,700 | 71,800 |
| 2025/05/15 | 1,716 | 1,726 | 1,656 | 1,681 | 210,900 |
| 2025/05/14 | 1,642 | 1,642 | 1,605 | 1,623 | 81,400 |
| 2025/05/13 | 1,660 | 1,660 | 1,634 | 1,641 | 45,600 |
| 2025/05/12 | 1,617 | 1,643 | 1,615 | 1,642 | 60,000 |
| 2025/05/09 | 1,608 | 1,620 | 1,605 | 1,606 | 34,700 |
| 2025/05/08 | 1,610 | 1,615 | 1,583 | 1,591 | 46,500 |
| 2025/05/07 | 1,603 | 1,620 | 1,603 | 1,603 | 41,200 |
| 2025/05/02 | 1,604 | 1,614 | 1,590 | 1,595 | 48,900 |
| 2025/05/01 | 1,611 | 1,614 | 1,593 | 1,599 | 47,400 |
| 2025/04/30 | 1,620 | 1,621 | 1,596 | 1,613 | 61,300 |
| 2025/04/28 | 1,600 | 1,624 | 1,592 | 1,602 | 101,400 |
| 2025/04/25 | 1,550 | 1,598 | 1,550 | 1,589 | 75,000 |
| 2025/04/24 | 1,542 | 1,566 | 1,519 | 1,543 | 133,600 |
| 2025/04/23 | 1,540 | 1,541 | 1,517 | 1,538 | 74,100 |
| 2025/04/22 | 1,510 | 1,533 | 1,498 | 1,507 | 65,300 |
| 2025/04/21 | 1,538 | 1,538 | 1,496 | 1,519 | 97,800 |
| 2025/04/18 | 1,516 | 1,538 | 1,515 | 1,532 | 40,500 |
| 2025/04/17 | 1,489 | 1,510 | 1,480 | 1,500 | 43,900 |
| 2025/04/16 | 1,501 | 1,501 | 1,470 | 1,479 | 66,700 |
| 2025/04/15 | 1,493 | 1,505 | 1,481 | 1,486 | 58,100 |
| 2025/04/14 | 1,478 | 1,496 | 1,464 | 1,492 | 77,700 |
| 2025/04/11 | 1,401 | 1,462 | 1,380 | 1,456 | 81,900 |
| 2025/04/10 | 1,498 | 1,498 | 1,442 | 1,455 | 81,500 |
| 2025/04/09 | 1,412 | 1,417 | 1,335 | 1,356 | 130,300 |
| 2025/04/08 | 1,460 | 1,493 | 1,422 | 1,442 | 129,500 |
| 2025/04/07 | 1,294 | 1,379 | 1,289 | 1,351 | 177,300 |
| 2025/04/04 | 1,528 | 1,542 | 1,432 | 1,468 | 212,400 |
| 2025/04/03 | 1,566 | 1,620 | 1,566 | 1,597 | 123,900 |
| 2025/04/02 | 1,673 | 1,689 | 1,643 | 1,646 | 52,700 |
| 2025/04/01 | 1,701 | 1,704 | 1,673 | 1,673 | 65,300 |
| 2025/03/31 | 1,741 | 1,741 | 1,684 | 1,684 | 89,000 |
| 2025/03/28 | 1,747 | 1,772 | 1,736 | 1,756 | 85,300 |
| 2025/03/27 | 1,733 | 1,749 | 1,711 | 1,737 | 80,700 |
| 2025/03/26 | 1,740 | 1,750 | 1,726 | 1,749 | 46,500 |
| 2025/03/25 | 1,760 | 1,760 | 1,731 | 1,734 | 42,600 |
| 2025/03/24 | 1,750 | 1,760 | 1,723 | 1,735 | 42,900 |
| 2025/03/21 | 1,723 | 1,744 | 1,717 | 1,723 | 47,800 |
| 2025/03/19 | 1,723 | 1,734 | 1,706 | 1,723 | 64,400 |
| 2025/03/18 | 1,687 | 1,714 | 1,686 | 1,711 | 50,200 |
| 2025/03/17 | 1,700 | 1,705 | 1,682 | 1,682 | 41,300 |
| 2025/03/14 | 1,655 | 1,685 | 1,655 | 1,681 | 36,700 |
| 2025/03/13 | 1,685 | 1,706 | 1,659 | 1,673 | 57,400 |
| 2025/03/12 | 1,636 | 1,686 | 1,636 | 1,678 | 39,500 |
| 2025/03/11 | 1,649 | 1,653 | 1,628 | 1,653 | 95,600 |
| 2025/03/10 | 1,695 | 1,695 | 1,665 | 1,671 | 36,200 |
| 2025/03/07 | 1,654 | 1,692 | 1,639 | 1,692 | 55,900 |
| 2025/03/06 | 1,671 | 1,691 | 1,671 | 1,681 | 33,800 |
| 2025/03/05 | 1,657 | 1,682 | 1,657 | 1,664 | 49,700 |
| 2025/03/04 | 1,680 | 1,680 | 1,647 | 1,654 | 47,800 |
| 2025/03/03 | 1,655 | 1,697 | 1,648 | 1,685 | 77,400 |
| 2025/02/28 | 1,662 | 1,677 | 1,630 | 1,640 | 77,400 |
| 2025/02/27 | 1,672 | 1,681 | 1,672 | 1,674 | 25,900 |
| 2025/02/26 | 1,690 | 1,690 | 1,651 | 1,671 | 60,800 |
| 2025/02/25 | 1,635 | 1,697 | 1,632 | 1,691 | 85,600 |
| 2025/02/21 | 1,688 | 1,689 | 1,635 | 1,643 | 166,200 |
| 2025/02/20 | 1,691 | 1,709 | 1,680 | 1,706 | 74,100 |
| 2025/02/19 | 1,760 | 1,760 | 1,692 | 1,692 | 115,200 |
| 2025/02/18 | 1,755 | 1,770 | 1,741 | 1,760 | 36,400 |
| 2025/02/17 | 1,772 | 1,783 | 1,743 | 1,746 | 53,700 |
| 2025/02/14 | 1,800 | 1,805 | 1,760 | 1,760 | 64,200 |
| 2025/02/13 | 1,868 | 1,870 | 1,800 | 1,800 | 92,400 |
| 2025/02/12 | 1,818 | 1,904 | 1,766 | 1,853 | 359,200 |
| 2025/02/10 | 1,729 | 1,732 | 1,691 | 1,732 | 95,100 |
| 2025/02/07 | 1,712 | 1,724 | 1,705 | 1,715 | 45,500 |
| 2025/02/06 | 1,726 | 1,733 | 1,703 | 1,712 | 40,700 |
| 2025/02/05 | 1,713 | 1,724 | 1,703 | 1,714 | 40,100 |
| 2025/02/04 | 1,725 | 1,728 | 1,701 | 1,701 | 44,000 |
| 2025/02/03 | 1,749 | 1,749 | 1,702 | 1,702 | 89,500 |
| 2025/01/31 | 1,768 | 1,768 | 1,753 | 1,753 | 28,100 |
| 2025/01/30 | 1,771 | 1,771 | 1,740 | 1,768 | 40,400 |
| 2025/01/29 | 1,744 | 1,781 | 1,744 | 1,771 | 48,900 |
| 2025/01/28 | 1,760 | 1,760 | 1,733 | 1,743 | 80,800 |
| 2025/01/27 | 1,796 | 1,796 | 1,766 | 1,766 | 37,500 |
| 2025/01/24 | 1,740 | 1,795 | 1,732 | 1,783 | 79,500 |
| 2025/01/23 | 1,777 | 1,777 | 1,738 | 1,740 | 47,300 |
| 2025/01/22 | 1,735 | 1,775 | 1,735 | 1,773 | 51,500 |
| 2025/01/21 | 1,720 | 1,745 | 1,707 | 1,732 | 46,400 |
| 2025/01/20 | 1,742 | 1,750 | 1,721 | 1,721 | 49,200 |
| 2025/01/17 | 1,730 | 1,747 | 1,719 | 1,743 | 40,400 |
| 2025/01/16 | 1,745 | 1,758 | 1,736 | 1,736 | 49,100 |
| 2025/01/15 | 1,769 | 1,783 | 1,738 | 1,744 | 55,100 |
| 2025/01/14 | 1,825 | 1,825 | 1,760 | 1,768 | 90,900 |
| 2025/01/10 | 1,803 | 1,830 | 1,799 | 1,800 | 39,300 |
| 2025/01/09 | 1,817 | 1,833 | 1,797 | 1,803 | 58,600 |
| 2025/01/08 | 1,797 | 1,820 | 1,797 | 1,817 | 43,700 |
| 2025/01/07 | 1,830 | 1,848 | 1,795 | 1,797 | 93,500 |
| 2025/01/06 | 1,818 | 1,826 | 1,800 | 1,814 | 80,800 |
| 2024/12/30 | 1,780 | 1,832 | 1,780 | 1,813 | 105,600 |
| 2024/12/27 | 1,779 | 1,779 | 1,752 | 1,779 | 104,000 |