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 |
|---|---|---|---|---|---|
| 2026/08/14 | 3,055 | 3,090 | 3,040 | 3,065 | 53,200 |
| 2026/08/13 | 2,997 | 3,105 | 2,996 | 3,055 | 142,100 |
| 2026/08/12 | 2,995 | 3,045 | 2,952 | 2,972 | 260,300 |
| 2026/08/10 | 3,130 | 3,225 | 3,125 | 3,205 | 114,100 |
| 2026/08/07 | 3,150 | 3,165 | 3,075 | 3,145 | 60,800 |
| 2026/08/06 | 3,195 | 3,245 | 3,140 | 3,150 | 72,600 |
| 2026/08/05 | 3,140 | 3,285 | 3,140 | 3,265 | 74,400 |
| 2026/08/04 | 3,020 | 3,100 | 3,020 | 3,070 | 84,900 |
| 2026/08/03 | 3,010 | 3,015 | 2,915 | 3,000 | 57,400 |
| 2026/07/31 | 2,878 | 3,020 | 2,871 | 2,998 | 91,500 |
| 2026/07/30 | 2,772 | 2,883 | 2,760 | 2,858 | 122,000 |
| 2026/07/29 | 2,855 | 2,860 | 2,678 | 2,798 | 159,000 |
| 2026/07/28 | 2,980 | 2,999 | 2,865 | 2,883 | 94,000 |
| 2026/07/27 | 3,005 | 3,035 | 2,939 | 3,015 | 55,100 |
| 2026/07/24 | 3,025 | 3,025 | 2,935 | 2,980 | 66,800 |
| 2026/07/23 | 3,065 | 3,095 | 3,015 | 3,025 | 53,100 |
| 2026/07/22 | 3,145 | 3,180 | 3,055 | 3,070 | 61,800 |
| 2026/07/21 | 3,045 | 3,130 | 3,000 | 3,110 | 64,100 |
| 2026/07/17 | 3,080 | 3,100 | 2,900 | 2,992 | 104,100 |
| 2026/07/16 | 3,180 | 3,190 | 3,105 | 3,140 | 46,900 |
| 2026/07/15 | 3,190 | 3,240 | 3,160 | 3,210 | 45,700 |
| 2026/07/14 | 3,150 | 3,175 | 3,065 | 3,155 | 76,800 |
| 2026/07/13 | 3,330 | 3,365 | 3,125 | 3,140 | 69,400 |
| 2026/07/10 | 3,300 | 3,365 | 3,285 | 3,290 | 76,700 |
| 2026/07/09 | 3,190 | 3,260 | 3,185 | 3,230 | 68,000 |
| 2026/07/08 | 3,165 | 3,235 | 3,145 | 3,155 | 69,500 |
| 2026/07/07 | 3,445 | 3,460 | 3,205 | 3,205 | 101,000 |
| 2026/07/06 | 3,335 | 3,460 | 3,325 | 3,440 | 115,000 |
| 2026/07/03 | 3,250 | 3,315 | 3,170 | 3,305 | 55,100 |
| 2026/07/02 | 3,280 | 3,300 | 3,225 | 3,250 | 43,100 |
| 2026/07/01 | 3,295 | 3,335 | 3,275 | 3,305 | 56,000 |
| 2026/06/30 | 3,340 | 3,370 | 3,240 | 3,255 | 67,800 |
| 2026/06/29 | 3,280 | 3,325 | 3,185 | 3,320 | 109,200 |
| 2026/06/26 | 3,335 | 3,380 | 3,280 | 3,325 | 99,600 |
| 2026/06/25 | 3,315 | 3,375 | 3,310 | 3,345 | 63,800 |
| 2026/06/24 | 3,205 | 3,325 | 3,195 | 3,245 | 58,400 |
| 2026/06/23 | 3,365 | 3,395 | 3,235 | 3,235 | 68,000 |
| 2026/06/22 | 3,450 | 3,490 | 3,370 | 3,395 | 55,300 |
| 2026/06/19 | 3,380 | 3,425 | 3,360 | 3,420 | 50,500 |
| 2026/06/18 | 3,400 | 3,425 | 3,335 | 3,335 | 50,700 |
| 2026/06/17 | 3,250 | 3,400 | 3,250 | 3,345 | 73,600 |
| 2026/06/16 | 3,225 | 3,290 | 3,185 | 3,240 | 55,500 |
| 2026/06/15 | 3,255 | 3,300 | 3,210 | 3,280 | 66,200 |
| 2026/06/12 | 3,190 | 3,225 | 3,145 | 3,160 | 64,800 |
| 2026/06/11 | 3,110 | 3,150 | 3,040 | 3,140 | 57,400 |
| 2026/06/10 | 3,205 | 3,245 | 3,115 | 3,160 | 73,500 |
| 2026/06/09 | 3,295 | 3,300 | 3,175 | 3,270 | 78,100 |
| 2026/06/08 | 3,200 | 3,245 | 3,145 | 3,230 | 88,600 |
| 2026/06/05 | 3,320 | 3,410 | 3,230 | 3,360 | 63,700 |
| 2026/06/04 | 3,340 | 3,375 | 3,305 | 3,320 | 63,400 |
| 2026/06/03 | 3,380 | 3,430 | 3,345 | 3,365 | 62,800 |
| 2026/06/02 | 3,410 | 3,410 | 3,210 | 3,350 | 77,300 |
| 2026/06/01 | 3,435 | 3,495 | 3,370 | 3,420 | 101,300 |
| 2026/05/29 | 3,280 | 3,510 | 3,270 | 3,430 | 133,200 |
| 2026/05/28 | 3,130 | 3,280 | 3,085 | 3,260 | 82,200 |
| 2026/05/27 | 3,260 | 3,290 | 3,160 | 3,165 | 52,600 |
| 2026/05/26 | 3,300 | 3,325 | 3,235 | 3,260 | 53,400 |
| 2026/05/25 | 3,210 | 3,250 | 3,180 | 3,250 | 62,600 |
| 2026/05/22 | 3,190 | 3,200 | 3,160 | 3,175 | 39,200 |
| 2026/05/21 | 3,225 | 3,225 | 3,130 | 3,180 | 42,500 |
| 2026/05/20 | 3,015 | 3,155 | 2,961 | 3,150 | 80,300 |
| 2026/05/19 | 3,145 | 3,165 | 3,005 | 3,035 | 67,600 |
| 2026/05/18 | 3,130 | 3,150 | 3,080 | 3,115 | 45,800 |
| 2026/05/15 | 3,100 | 3,180 | 3,075 | 3,095 | 52,200 |
| 2026/05/14 | 3,120 | 3,255 | 3,080 | 3,115 | 66,200 |
| 2026/05/13 | 3,140 | 3,145 | 3,080 | 3,140 | 48,900 |
| 2026/05/12 | 3,210 | 3,245 | 3,130 | 3,145 | 41,100 |
| 2026/05/11 | 3,235 | 3,260 | 3,180 | 3,190 | 60,900 |
| 2026/05/08 | 3,180 | 3,205 | 3,150 | 3,180 | 53,700 |
| 2026/05/07 | 3,140 | 3,245 | 3,110 | 3,180 | 79,500 |
| 2026/05/01 | 3,195 | 3,200 | 3,040 | 3,095 | 87,600 |
| 2026/04/30 | 3,125 | 3,175 | 3,050 | 3,160 | 103,400 |
| 2026/04/28 | 3,035 | 3,225 | 3,025 | 3,175 | 194,100 |
| 2026/04/27 | 2,716 | 3,075 | 2,677 | 3,045 | 305,300 |
| 2026/04/24 | 2,693 | 2,733 | 2,691 | 2,712 | 43,700 |
| 2026/04/23 | 2,770 | 2,794 | 2,670 | 2,704 | 55,600 |
| 2026/04/22 | 2,840 | 2,840 | 2,771 | 2,780 | 46,600 |
| 2026/04/21 | 2,815 | 2,853 | 2,804 | 2,809 | 31,200 |
| 2026/04/20 | 2,830 | 2,841 | 2,807 | 2,810 | 30,500 |
| 2026/04/17 | 2,815 | 2,837 | 2,811 | 2,816 | 33,500 |
| 2026/04/16 | 2,811 | 2,879 | 2,811 | 2,835 | 47,500 |
| 2026/04/15 | 2,877 | 2,886 | 2,795 | 2,818 | 44,600 |
| 2026/04/14 | 2,855 | 2,894 | 2,802 | 2,832 | 60,800 |
| 2026/04/13 | 2,833 | 2,862 | 2,792 | 2,822 | 27,900 |
| 2026/04/10 | 2,875 | 2,891 | 2,818 | 2,835 | 36,400 |
| 2026/04/09 | 2,872 | 2,878 | 2,828 | 2,835 | 37,100 |
| 2026/04/08 | 2,829 | 2,869 | 2,796 | 2,869 | 54,200 |
| 2026/04/07 | 2,725 | 2,754 | 2,704 | 2,731 | 29,300 |
| 2026/04/06 | 2,755 | 2,779 | 2,718 | 2,718 | 33,000 |
| 2026/04/03 | 2,749 | 2,764 | 2,726 | 2,755 | 21,900 |
| 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 |