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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/26 | 1,760 | 1,821 | 1,760 | 1,805 | 144,400 |
| 2024/12/25 | 1,759 | 1,774 | 1,745 | 1,774 | 112,600 |
| 2024/12/24 | 1,765 | 1,768 | 1,751 | 1,755 | 69,300 |
| 2024/12/23 | 1,817 | 1,820 | 1,760 | 1,768 | 97,200 |
| 2024/12/20 | 1,780 | 1,813 | 1,777 | 1,790 | 56,000 |
| 2024/12/19 | 1,734 | 1,776 | 1,728 | 1,770 | 94,000 |
| 2024/12/18 | 1,770 | 1,790 | 1,751 | 1,774 | 73,000 |
| 2024/12/17 | 1,838 | 1,840 | 1,780 | 1,785 | 100,900 |
| 2024/12/16 | 1,816 | 1,838 | 1,811 | 1,821 | 52,200 |
| 2024/12/13 | 1,847 | 1,855 | 1,814 | 1,818 | 78,700 |
| 2024/12/12 | 1,860 | 1,891 | 1,856 | 1,856 | 62,400 |
| 2024/12/11 | 1,833 | 1,864 | 1,818 | 1,856 | 79,200 |
| 2024/12/10 | 1,822 | 1,837 | 1,812 | 1,825 | 54,800 |
| 2024/12/09 | 1,849 | 1,850 | 1,805 | 1,811 | 90,000 |
| 2024/12/06 | 1,837 | 1,872 | 1,837 | 1,848 | 63,100 |
| 2024/12/05 | 1,894 | 1,898 | 1,833 | 1,836 | 92,900 |
| 2024/12/04 | 1,913 | 1,919 | 1,890 | 1,891 | 56,500 |
| 2024/12/03 | 1,955 | 1,959 | 1,913 | 1,923 | 60,800 |
| 2024/12/02 | 1,938 | 1,959 | 1,933 | 1,947 | 46,400 |
| 2024/11/29 | 1,901 | 1,929 | 1,901 | 1,915 | 44,100 |
| 2024/11/28 | 1,930 | 1,960 | 1,920 | 1,924 | 71,600 |
| 2024/11/27 | 1,935 | 1,950 | 1,912 | 1,935 | 54,700 |
| 2024/11/26 | 1,965 | 1,969 | 1,911 | 1,942 | 124,700 |
| 2024/11/25 | 1,975 | 1,989 | 1,939 | 1,957 | 130,800 |
| 2024/11/22 | 1,875 | 1,943 | 1,843 | 1,937 | 144,100 |
| 2024/11/21 | 1,831 | 1,880 | 1,828 | 1,861 | 122,900 |
| 2024/11/20 | 1,794 | 1,823 | 1,793 | 1,816 | 85,300 |
| 2024/11/19 | 1,737 | 1,800 | 1,736 | 1,788 | 128,100 |
| 2024/11/18 | 1,753 | 1,769 | 1,734 | 1,737 | 107,200 |
| 2024/11/15 | 1,769 | 1,801 | 1,759 | 1,775 | 89,600 |
| 2024/11/14 | 1,760 | 1,780 | 1,751 | 1,758 | 116,800 |
| 2024/11/13 | 1,777 | 1,830 | 1,751 | 1,794 | 198,400 |
| 2024/11/12 | 1,884 | 1,903 | 1,792 | 1,850 | 374,700 |
| 2024/11/11 | 1,900 | 1,908 | 1,850 | 1,861 | 125,300 |
| 2024/11/08 | 1,910 | 1,917 | 1,862 | 1,876 | 90,600 |
| 2024/11/07 | 1,825 | 1,883 | 1,825 | 1,880 | 87,000 |
| 2024/11/06 | 1,830 | 1,850 | 1,822 | 1,825 | 67,700 |
| 2024/11/05 | 1,830 | 1,835 | 1,795 | 1,816 | 88,200 |
| 2024/11/01 | 1,860 | 1,872 | 1,815 | 1,824 | 138,300 |
| 2024/10/31 | 1,866 | 1,914 | 1,865 | 1,893 | 72,600 |
| 2024/10/30 | 1,920 | 1,930 | 1,865 | 1,867 | 159,800 |
| 2024/10/29 | 1,862 | 1,904 | 1,851 | 1,903 | 63,200 |
| 2024/10/28 | 1,880 | 1,915 | 1,862 | 1,872 | 112,900 |
| 2024/10/25 | 1,905 | 1,905 | 1,850 | 1,876 | 89,200 |
| 2024/10/24 | 1,857 | 1,915 | 1,851 | 1,902 | 81,300 |
| 2024/10/23 | 1,912 | 1,930 | 1,882 | 1,886 | 89,300 |
| 2024/10/22 | 1,902 | 1,930 | 1,887 | 1,927 | 126,300 |
| 2024/10/21 | 1,943 | 1,973 | 1,907 | 1,915 | 185,100 |
| 2024/10/18 | 1,871 | 1,933 | 1,856 | 1,924 | 263,100 |
| 2024/10/17 | 1,890 | 1,895 | 1,848 | 1,874 | 207,900 |
| 2024/10/16 | 1,784 | 1,865 | 1,782 | 1,858 | 463,400 |
| 2024/10/15 | 1,700 | 1,728 | 1,678 | 1,704 | 79,200 |
| 2024/10/11 | 1,705 | 1,708 | 1,680 | 1,688 | 52,600 |
| 2024/10/10 | 1,704 | 1,728 | 1,675 | 1,690 | 63,600 |
| 2024/10/09 | 1,699 | 1,699 | 1,661 | 1,681 | 122,400 |
| 2024/10/08 | 1,713 | 1,713 | 1,675 | 1,689 | 116,800 |
| 2024/10/07 | 1,729 | 1,748 | 1,708 | 1,720 | 178,900 |
| 2024/10/04 | 1,633 | 1,657 | 1,633 | 1,653 | 52,600 |
| 2024/10/03 | 1,675 | 1,676 | 1,621 | 1,632 | 80,400 |
| 2024/10/02 | 1,633 | 1,670 | 1,626 | 1,637 | 49,400 |
| 2024/10/01 | 1,659 | 1,666 | 1,630 | 1,640 | 85,700 |
| 2024/09/30 | 1,625 | 1,660 | 1,620 | 1,635 | 50,900 |
| 2024/09/27 | 1,650 | 1,660 | 1,615 | 1,631 | 101,800 |
| 2024/09/26 | 1,598 | 1,646 | 1,592 | 1,642 | 110,000 |
| 2024/09/25 | 1,622 | 1,628 | 1,591 | 1,596 | 66,100 |
| 2024/09/24 | 1,620 | 1,642 | 1,609 | 1,631 | 81,000 |
| 2024/09/20 | 1,605 | 1,627 | 1,596 | 1,608 | 114,600 |
| 2024/09/19 | 1,620 | 1,630 | 1,592 | 1,599 | 113,900 |
| 2024/09/18 | 1,590 | 1,631 | 1,590 | 1,620 | 82,500 |
| 2024/09/17 | 1,561 | 1,585 | 1,549 | 1,578 | 113,600 |
| 2024/09/13 | 1,543 | 1,559 | 1,525 | 1,543 | 85,000 |
| 2024/09/12 | 1,600 | 1,600 | 1,544 | 1,557 | 106,000 |
| 2024/09/11 | 1,579 | 1,625 | 1,549 | 1,563 | 110,600 |
| 2024/09/10 | 1,622 | 1,631 | 1,583 | 1,583 | 59,600 |
| 2024/09/09 | 1,563 | 1,628 | 1,550 | 1,616 | 65,600 |
| 2024/09/06 | 1,624 | 1,634 | 1,590 | 1,603 | 57,500 |
| 2024/09/05 | 1,615 | 1,648 | 1,613 | 1,621 | 56,000 |
| 2024/09/04 | 1,650 | 1,656 | 1,630 | 1,644 | 90,400 |
| 2024/09/03 | 1,695 | 1,721 | 1,672 | 1,676 | 60,200 |
| 2024/09/02 | 1,686 | 1,699 | 1,654 | 1,685 | 93,700 |
| 2024/08/30 | 1,695 | 1,727 | 1,680 | 1,681 | 97,300 |
| 2024/08/29 | 1,701 | 1,711 | 1,676 | 1,706 | 61,800 |
| 2024/08/28 | 1,682 | 1,717 | 1,654 | 1,710 | 72,400 |
| 2024/08/27 | 1,665 | 1,697 | 1,664 | 1,697 | 56,500 |
| 2024/08/26 | 1,683 | 1,689 | 1,631 | 1,665 | 76,600 |
| 2024/08/23 | 1,695 | 1,704 | 1,648 | 1,673 | 95,600 |
| 2024/08/22 | 1,635 | 1,725 | 1,628 | 1,723 | 132,200 |
| 2024/08/21 | 1,623 | 1,626 | 1,591 | 1,624 | 91,100 |
| 2024/08/20 | 1,668 | 1,687 | 1,618 | 1,622 | 196,500 |
| 2024/08/19 | 1,636 | 1,673 | 1,619 | 1,628 | 87,200 |