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
2026/06/29 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
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

このページの先頭へ