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
2007/12/28 1,218 1,218 1,205 1,210 2,900
2007/12/27 1,190 1,290 1,190 1,218 7,400
2007/12/26 1,190 1,190 1,190 1,190 1,000
2007/12/25 1,180 1,180 1,180 1,180 500
2007/12/21 1,166 1,166 1,133 1,140 800
2007/12/20 1,140 1,140 1,130 1,140 500
2007/12/19 1,135 1,140 1,135 1,140 200
2007/12/18 1,165 1,165 1,130 1,155 3,300
2007/12/17 1,170 1,170 1,163 1,170 1,600
2007/12/14 1,163 1,199 1,163 1,166 2,000
2007/12/13 1,170 1,170 1,162 1,162 1,000
2007/12/12 1,141 1,170 1,132 1,170 5,100
2007/12/11 1,170 1,170 1,170 1,170 200
2007/12/10 1,169 1,177 1,169 1,177 1,200
2007/12/07 1,142 1,142 1,142 1,142 100
2007/12/06 1,145 1,145 1,145 1,145 100
2007/12/05 1,142 1,145 1,142 1,145 200
2007/12/04 1,179 1,179 1,150 1,150 500
2007/12/03 1,141 1,180 1,141 1,180 200
2007/11/30 1,132 1,145 1,132 1,145 200
2007/11/29 1,180 1,180 1,140 1,160 1,100
2007/11/28 1,160 1,170 1,160 1,170 800
2007/11/27 1,116 1,120 1,116 1,120 500
2007/11/26 1,134 1,134 1,124 1,124 600
2007/11/22 1,090 1,134 1,052 1,134 5,000
2007/11/21 1,140 1,140 1,100 1,140 800
2007/11/20 1,140 1,140 1,100 1,140 4,800
2007/11/19 1,171 1,200 1,155 1,155 2,100
2007/11/16 1,230 1,230 1,180 1,185 2,100
2007/11/15 1,231 1,235 1,230 1,235 1,200
2007/11/14 1,300 1,300 1,245 1,265 800
2007/11/13 1,379 1,379 1,260 1,260 5,600
2007/11/12 1,230 1,430 1,200 1,400 13,200
2007/11/08 1,250 1,250 1,223 1,223 600
2007/11/07 1,260 1,260 1,250 1,250 200
2007/11/06 1,250 1,250 1,250 1,250 300
2007/11/05 1,250 1,260 1,250 1,260 2,200
2007/11/02 1,250 1,250 1,250 1,250 1,100
2007/11/01 1,280 1,280 1,255 1,260 700
2007/10/31 1,266 1,280 1,266 1,280 400
2007/10/30 1,211 1,265 1,211 1,265 1,000
2007/10/26 1,300 1,300 1,271 1,289 10,700
2007/10/25 1,270 1,270 1,270 1,270 200
2007/10/24 1,262 1,262 1,261 1,261 200
2007/10/23 1,255 1,270 1,255 1,270 600
2007/10/22 1,250 1,275 1,230 1,275 1,200
2007/10/19 1,279 1,280 1,279 1,280 5,200
2007/10/18 1,260 1,279 1,250 1,279 700
2007/10/17 1,255 1,290 1,255 1,280 700
2007/10/16 1,294 1,294 1,275 1,275 1,600
2007/10/15 1,277 1,300 1,272 1,294 5,900
2007/10/12 1,277 1,278 1,277 1,277 1,000
2007/10/11 1,291 1,297 1,280 1,297 2,900
2007/10/10 1,281 1,290 1,277 1,290 1,100
2007/10/09 1,300 1,300 1,270 1,271 1,400
2007/10/05 1,279 1,300 1,250 1,298 5,200
2007/10/04 1,247 1,251 1,247 1,250 4,800
2007/10/03 1,245 1,245 1,205 1,244 1,600
2007/10/02 1,249 1,249 1,230 1,245 300
2007/10/01 1,268 1,268 1,225 1,230 3,800
2007/09/28 1,250 1,250 1,249 1,250 1,900
2007/09/27 1,210 1,225 1,210 1,220 2,500
2007/09/26 1,200 1,200 1,200 1,200 1,900
2007/09/25 1,200 1,200 1,175 1,200 1,900
2007/09/21 1,201 1,201 1,200 1,201 2,900
2007/09/20 1,240 1,240 1,180 1,200 2,100
2007/09/19 1,255 1,256 1,235 1,240 2,300
2007/09/18 1,275 1,275 1,253 1,254 2,900
2007/09/14 1,275 1,275 1,260 1,275 1,300
2007/09/13 1,280 1,280 1,280 1,280 100
2007/09/12 1,275 1,275 1,221 1,250 1,900
2007/09/11 1,275 1,275 1,275 1,275 5,600
2007/09/10 1,275 1,275 1,275 1,275 3,500
2007/09/07 1,276 1,280 1,275 1,275 3,400
2007/09/06 1,280 1,299 1,275 1,275 2,600
2007/09/05 1,312 1,312 1,280 1,300 3,200
2007/09/04 1,290 1,313 1,290 1,300 15,700
2007/09/03 1,290 1,298 1,276 1,298 1,600
2007/08/31 1,277 1,290 1,275 1,275 11,100
2007/08/30 1,275 1,275 1,275 1,275 2,200
2007/08/28 1,270 1,276 1,231 1,275 3,600
2007/08/27 1,229 1,280 1,221 1,280 2,600
2007/08/24 1,249 1,260 1,249 1,250 800
2007/08/23 1,259 1,260 1,250 1,250 1,300
2007/08/22 1,195 1,260 1,180 1,260 11,200
2007/08/21 1,191 1,215 1,190 1,195 4,900
2007/08/20 1,171 1,217 1,171 1,190 3,700
2007/08/17 1,215 1,215 1,170 1,170 8,300
2007/08/16 1,250 1,250 1,200 1,215 3,800
2007/08/15 1,230 1,306 1,230 1,250 6,500
2007/08/14 1,225 1,300 1,225 1,230 11,400
2007/08/13 1,180 1,285 1,180 1,285 23,900
2007/08/10 1,130 1,130 1,130 1,130 600
2007/08/09 1,150 1,170 1,150 1,170 2,300
2007/08/08 1,132 1,135 1,130 1,135 600
2007/08/07 1,131 1,170 1,131 1,160 1,900
2007/08/03 1,122 1,123 1,122 1,123 400
2007/08/02 1,150 1,150 1,120 1,130 1,800
2007/08/01 1,131 1,135 1,116 1,118 1,100
2007/07/31 1,132 1,132 1,131 1,131 500
2007/07/30 1,129 1,130 1,129 1,130 1,200
2007/07/27 1,159 1,159 1,110 1,130 3,300
2007/07/26 1,140 1,160 1,140 1,160 500
2007/07/25 1,132 1,140 1,132 1,140 1,200
2007/07/24 1,160 1,160 1,147 1,160 900
2007/07/23 1,161 1,170 1,161 1,170 300
2007/07/20 1,170 1,170 1,162 1,162 1,100
2007/07/19 1,170 1,173 1,170 1,173 1,800
2007/07/18 1,170 1,170 1,160 1,167 2,300
2007/07/17 1,165 1,173 1,165 1,170 1,200
2007/07/13 1,175 1,175 1,165 1,165 1,100
2007/07/12 1,171 1,175 1,165 1,165 5,200
2007/07/11 1,170 1,178 1,170 1,178 1,700
2007/07/10 1,165 1,173 1,165 1,168 10,400
2007/07/09 1,160 1,165 1,155 1,165 1,500
2007/07/06 1,170 1,170 1,156 1,170 1,400
2007/07/05 1,170 1,178 1,170 1,178 8,100
2007/07/04 1,159 1,178 1,151 1,178 3,600
2007/07/03 1,182 1,182 1,171 1,172 3,900
2007/07/02 1,190 1,190 1,158 1,181 14,600
2007/06/29 1,127 1,190 1,127 1,190 29,200
2007/06/28 1,130 1,130 1,120 1,125 900
2007/06/27 1,120 1,125 1,115 1,125 5,200
2007/06/26 1,130 1,130 1,125 1,125 700
2007/06/25 1,140 1,140 1,134 1,135 5,600
2007/06/22 1,121 1,145 1,121 1,134 6,400
2007/06/21 1,137 1,137 1,120 1,129 5,900
2007/06/20 1,140 1,146 1,138 1,138 9,200
2007/06/19 1,155 1,155 1,146 1,146 3,200
2007/06/18 1,152 1,160 1,145 1,150 4,800
2007/06/15 1,178 1,178 1,152 1,152 2,000
2007/06/14 1,140 1,163 1,135 1,163 2,100
2007/06/13 1,145 1,152 1,139 1,140 1,900
2007/06/12 1,135 1,140 1,135 1,140 500
2007/06/11 1,150 1,150 1,145 1,145 1,600
2007/06/08 1,145 1,145 1,145 1,145 1,100
2007/06/07 1,142 1,147 1,142 1,145 500
2007/06/06 1,152 1,153 1,150 1,150 2,800
2007/06/05 1,155 1,155 1,154 1,154 2,400
2007/06/04 1,161 1,161 1,156 1,159 1,700
2007/06/01 1,155 1,155 1,151 1,151 400
2007/05/31 1,170 1,170 1,170 1,170 1,000
2007/05/30 1,175 1,175 1,170 1,170 500
2007/05/29 1,153 1,197 1,153 1,195 7,800
2007/05/28 1,160 1,161 1,155 1,161 6,200
2007/05/25 1,150 1,150 1,150 1,150 2,900
2007/05/24 1,179 1,179 1,150 1,150 5,500
2007/05/23 1,150 1,159 1,131 1,159 13,200
2007/05/22 1,115 1,115 1,110 1,110 3,100
2007/05/21 1,139 1,139 1,120 1,130 800
2007/05/17 1,140 1,140 1,140 1,140 100
2007/05/15 1,140 1,150 1,140 1,140 1,200
2007/05/14 1,150 1,150 1,141 1,141 2,200
2007/05/11 1,140 1,150 1,140 1,150 5,400
2007/05/10 1,150 1,150 1,150 1,150 900
2007/05/09 1,154 1,170 1,150 1,170 2,100
2007/05/08 1,156 1,164 1,154 1,154 900
2007/05/07 1,199 1,200 1,190 1,200 4,400
2007/05/02 1,150 1,180 1,150 1,180 1,800
2007/05/01 1,150 1,150 1,150 1,150 1,000
2007/04/27 1,150 1,168 1,150 1,150 1,800
2007/04/26 1,150 1,150 1,150 1,150 1,100
2007/04/25 1,150 1,151 1,150 1,150 1,100
2007/04/24 1,150 1,150 1,150 1,150 1,200
2007/04/23 1,151 1,151 1,150 1,150 3,600
2007/04/20 1,150 1,180 1,125 1,150 12,000
2007/04/19 1,150 1,150 1,150 1,150 4,800
2007/04/18 1,151 1,151 1,150 1,150 2,500
2007/04/17 1,160 1,180 1,150 1,150 1,500
2007/04/16 1,150 1,160 1,150 1,160 4,900
2007/04/13 1,150 1,151 1,150 1,150 7,500
2007/04/12 1,150 1,151 1,150 1,150 5,700
2007/04/11 1,150 1,150 1,150 1,150 3,500
2007/04/10 1,150 1,150 1,150 1,150 1,400
2007/04/09 1,150 1,150 1,150 1,150 300
2007/04/06 1,150 1,150 1,150 1,150 5,500
2007/04/05 1,150 1,150 1,150 1,150 22,300
2007/04/02 1,151 1,167 1,150 1,162 1,600
2007/03/30 1,176 1,176 1,176 1,176 100
2007/03/29 1,176 1,177 1,175 1,175 500
2007/03/28 1,195 1,200 1,195 1,200 10,500
2007/03/23 1,200 1,200 1,200 1,200 2,000
2007/03/22 1,200 1,209 1,200 1,200 12,400
2007/03/20 1,200 1,220 1,200 1,200 2,800
2007/03/19 1,200 1,200 1,200 1,200 2,800
2007/03/16 1,160 1,210 1,160 1,200 6,300
2007/03/15 1,160 1,180 1,160 1,160 4,500
2007/03/14 1,155 1,164 1,155 1,164 400
2007/03/13 1,180 1,180 1,171 1,171 1,600
2007/03/12 1,185 1,185 1,180 1,180 300
2007/03/09 1,131 1,180 1,131 1,180 3,000
2007/03/08 1,180 1,180 1,140 1,150 1,500
2007/03/07 1,175 1,175 1,140 1,140 900
2007/03/06 1,120 1,155 1,120 1,155 9,400
2007/03/05 1,157 1,157 1,120 1,120 300
2007/03/02 1,175 1,175 1,174 1,175 1,100
2007/03/01 1,173 1,200 1,173 1,199 600
2007/02/28 1,177 1,190 1,151 1,169 2,800
2007/02/27 1,195 1,195 1,190 1,190 1,500
2007/02/26 1,210 1,210 1,190 1,200 1,600
2007/02/23 1,180 1,220 1,180 1,210 10,000
2007/02/22 1,135 1,168 1,135 1,137 1,800
2007/02/21 1,121 1,139 1,121 1,135 2,900
2007/02/20 1,120 1,120 1,120 1,120 200
2007/02/19 1,120 1,120 1,110 1,120 700
2007/02/16 1,098 1,120 1,098 1,120 1,000
2007/02/15 1,100 1,115 1,096 1,115 1,000
2007/02/14 1,125 1,125 1,125 1,125 100
2007/02/13 1,085 1,126 1,085 1,126 1,900
2007/02/09 1,123 1,125 1,110 1,125 800
2007/02/08 1,116 1,127 1,101 1,127 4,000
2007/02/07 1,070 1,082 1,070 1,082 1,300
2007/02/06 1,066 1,069 1,066 1,069 200
2007/02/05 1,073 1,079 1,057 1,069 1,400
2007/02/02 1,082 1,084 1,071 1,073 1,300
2007/02/01 1,082 1,082 1,081 1,081 200
2007/01/31 1,082 1,091 1,081 1,091 500
2007/01/30 1,095 1,100 1,095 1,100 400
2007/01/29 1,085 1,101 1,080 1,080 2,600
2007/01/26 1,094 1,094 1,078 1,078 800
2007/01/25 1,079 1,079 1,074 1,074 400
2007/01/24 1,097 1,097 1,077 1,090 1,900
2007/01/23 1,077 1,084 1,077 1,084 1,600
2007/01/22 1,070 1,095 1,068 1,095 2,600
2007/01/19 1,090 1,090 1,067 1,070 2,700
2007/01/18 1,065 1,070 1,065 1,070 4,800
2007/01/17 1,058 1,070 1,050 1,065 4,300
2007/01/16 1,063 1,073 1,056 1,058 3,100
2007/01/15 1,070 1,070 1,051 1,067 2,200
2007/01/12 1,051 1,072 1,051 1,072 200
2007/01/11 1,051 1,070 1,050 1,070 1,100
2007/01/10 1,080 1,080 1,070 1,070 1,600
2007/01/09 1,092 1,092 1,092 1,092 400
2007/01/05 1,090 1,090 1,072 1,072 600
2007/01/04 1,063 1,070 1,063 1,070 200

このページの先頭へ