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
2018/12/28 545 562 540 560 38,600
2018/12/27 544 550 531 550 98,700
2018/12/26 493 506 486 502 101,700
2018/12/25 479 506 472 490 154,200
2018/12/21 541 548 523 535 139,800
2018/12/20 574 577 548 551 92,300
2018/12/19 585 587 573 582 74,800
2018/12/18 601 604 588 591 85,600
2018/12/17 619 621 605 618 61,000
2018/12/14 639 639 606 626 127,700
2018/12/13 640 643 631 639 49,300
2018/12/12 630 644 625 637 80,700
2018/12/11 648 649 626 629 64,800
2018/12/10 662 662 643 651 63,200
2018/12/07 693 693 655 669 79,900
2018/12/06 706 706 680 686 51,000
2018/12/05 701 719 701 706 50,100
2018/12/04 718 722 706 706 40,500
2018/12/03 720 727 716 723 41,500
2018/11/30 709 719 705 716 30,800
2018/11/29 716 726 710 713 31,300
2018/11/28 700 718 699 712 32,500
2018/11/27 697 704 687 694 49,700
2018/11/26 675 697 672 691 24,000
2018/11/22 677 681 665 673 46,100
2018/11/21 670 687 663 676 42,600
2018/11/20 680 690 677 680 29,300
2018/11/19 672 700 669 694 52,100
2018/11/16 710 718 664 667 148,000
2018/11/15 715 724 708 712 44,300
2018/11/14 734 739 712 714 41,400
2018/11/13 709 733 700 726 79,700
2018/11/12 769 775 749 753 44,500
2018/11/09 766 774 760 769 29,700
2018/11/08 767 786 765 768 42,500
2018/11/07 768 784 759 763 40,800
2018/11/06 768 774 760 762 19,100
2018/11/05 760 775 755 763 35,900
2018/11/02 749 771 748 768 53,000
2018/11/01 758 764 744 753 34,800
2018/10/31 727 757 726 757 46,500
2018/10/30 687 732 683 730 65,800
2018/10/29 701 717 686 687 62,400
2018/10/26 717 732 696 703 115,600
2018/10/25 716 716 694 705 105,200
2018/10/24 731 740 722 727 46,000
2018/10/23 755 755 730 730 59,200
2018/10/22 748 761 741 755 37,200
2018/10/19 753 753 741 749 34,200
2018/10/18 771 773 757 757 33,100
2018/10/17 750 770 750 763 41,100
2018/10/16 731 743 730 740 29,500
2018/10/15 744 749 730 731 50,300
2018/10/12 730 748 723 742 62,700
2018/10/11 734 741 720 732 131,000
2018/10/10 786 787 757 771 67,400
2018/10/09 787 787 763 771 77,800
2018/10/05 806 807 788 788 59,100
2018/10/04 811 824 796 808 51,400
2018/10/03 827 827 807 807 65,200
2018/10/02 840 846 826 827 38,300
2018/10/01 821 846 821 831 61,200
2018/09/28 817 825 808 817 52,700
2018/09/27 829 829 807 812 54,000
2018/09/26 823 835 821 834 28,900
2018/09/25 824 829 812 827 37,400
2018/09/21 810 834 810 823 65,000
2018/09/20 815 819 800 807 62,300
2018/09/19 805 819 805 815 53,100
2018/09/18 810 817 798 804 83,200
2018/09/14 785 815 783 810 61,000
2018/09/13 771 786 766 774 39,300
2018/09/12 783 788 768 770 72,400
2018/09/11 785 794 780 786 40,600
2018/09/10 786 801 778 784 52,300
2018/09/07 800 803 782 789 94,100
2018/09/06 810 814 795 809 57,000
2018/09/05 820 839 819 822 34,700
2018/09/04 824 833 817 825 34,500
2018/09/03 846 847 821 827 53,600
2018/08/31 854 861 835 850 63,700
2018/08/30 857 867 854 857 84,900
2018/08/29 825 850 824 848 71,900
2018/08/28 825 838 814 820 94,100
2018/08/27 800 829 800 824 73,500
2018/08/24 781 806 777 802 84,700
2018/08/23 770 786 755 781 61,500
2018/08/22 722 776 722 770 103,000
2018/08/21 730 735 718 730 68,300
2018/08/20 741 746 731 737 35,700
2018/08/17 743 760 736 741 81,800
2018/08/16 739 743 718 739 133,800
2018/08/15 755 755 718 740 230,600
2018/08/14 758 771 750 751 171,800
2018/08/13 769 793 754 754 346,100
2018/08/10 929 929 901 901 58,100
2018/08/09 925 932 915 930 36,400
2018/08/08 920 938 920 929 66,400
2018/08/07 905 921 901 918 40,900
2018/08/06 919 924 906 906 41,800
2018/08/03 931 937 918 918 44,500
2018/08/02 943 951 935 935 38,700
2018/08/01 930 951 930 949 73,300
2018/07/31 925 933 916 928 51,600
2018/07/30 925 928 913 924 50,300
2018/07/27 925 931 917 929 36,800
2018/07/26 923 927 910 924 33,300
2018/07/25 899 927 897 923 88,700
2018/07/24 883 892 881 892 33,700
2018/07/23 883 889 876 882 27,700
2018/07/20 905 910 886 892 43,900
2018/07/19 904 910 897 907 42,700
2018/07/18 896 922 896 903 70,000
2018/07/17 883 891 876 888 71,800
2018/07/13 881 892 875 884 35,800
2018/07/12 879 894 870 883 48,200
2018/07/11 880 893 865 883 72,300
2018/07/10 884 898 873 889 99,600
2018/07/09 855 871 844 871 90,700
2018/07/06 830 855 827 855 122,500
2018/07/05 867 873 827 834 182,000
2018/07/04 885 885 855 863 127,500
2018/07/03 918 922 878 889 154,600
2018/07/02 921 950 916 918 134,700
2018/06/29 919 922 903 921 104,900
2018/06/28 921 924 905 920 179,300
2018/06/27 922 931 913 927 200,200
2018/06/26 939 952 930 935 367,200
2018/06/25 980 992 951 952 206,600
2018/06/22 976 984 963 972 180,000
2018/06/21 983 1,002 979 983 176,800
2018/06/20 979 989 956 984 176,900
2018/06/19 990 1,002 979 979 259,200
2018/06/18 1,007 1,010 985 987 216,400
2018/06/15 1,024 1,024 1,004 1,007 127,300
2018/06/14 1,024 1,032 1,013 1,014 83,800
2018/06/13 1,036 1,038 1,026 1,028 65,600
2018/06/12 1,047 1,047 1,024 1,035 74,900
2018/06/11 1,030 1,044 1,026 1,035 83,500
2018/06/08 1,015 1,033 1,014 1,031 64,800
2018/06/07 1,024 1,037 1,012 1,018 114,800
2018/06/06 1,008 1,022 1,003 1,020 99,300
2018/06/05 1,035 1,035 1,004 1,010 131,300
2018/06/04 1,050 1,050 1,023 1,029 153,400
2018/06/01 1,020 1,055 1,020 1,036 307,700
2018/05/31 980 1,026 977 1,022 277,800
2018/05/30 998 999 934 965 630,500
2018/05/29 1,021 1,021 1,000 1,007 220,400
2018/05/28 1,041 1,042 1,016 1,026 117,900
2018/05/25 1,034 1,047 1,030 1,036 90,300
2018/05/24 1,083 1,083 1,035 1,043 189,800
2018/05/23 1,083 1,106 1,077 1,086 82,100
2018/05/22 1,110 1,111 1,081 1,090 154,000
2018/05/21 1,082 1,109 1,068 1,090 223,900
2018/05/18 1,070 1,098 1,069 1,075 145,100
2018/05/17 1,063 1,075 1,041 1,070 116,800
2018/05/16 1,071 1,073 1,057 1,067 75,600
2018/05/15 1,129 1,129 1,042 1,070 289,100
2018/05/14 1,101 1,120 1,088 1,099 132,900
2018/05/11 1,094 1,103 1,084 1,087 71,600
2018/05/10 1,112 1,112 1,088 1,089 63,800
2018/05/09 1,127 1,127 1,090 1,095 99,300
2018/05/08 1,101 1,134 1,101 1,114 206,000
2018/05/07 1,090 1,106 1,074 1,099 68,500
2018/05/02 1,070 1,082 1,063 1,080 103,200
2018/05/01 1,102 1,102 1,060 1,068 108,300
2018/04/27 1,110 1,116 1,098 1,102 111,200
2018/04/26 1,091 1,118 1,081 1,095 271,000
2018/04/25 1,053 1,098 1,047 1,080 183,800
2018/04/24 1,056 1,074 1,049 1,060 100,500
2018/04/23 1,042 1,057 1,035 1,048 66,800
2018/04/20 1,061 1,061 1,034 1,038 81,300
2018/04/19 1,067 1,075 1,051 1,061 69,900
2018/04/18 1,035 1,073 1,025 1,066 130,400
2018/04/17 1,060 1,062 1,014 1,028 129,100
2018/04/16 1,085 1,091 1,051 1,060 67,400
2018/04/13 1,080 1,097 1,068 1,076 63,400
2018/04/12 1,077 1,082 1,054 1,061 70,700
2018/04/11 1,060 1,078 1,045 1,072 109,200
2018/04/10 1,027 1,052 1,011 1,051 111,400
2018/04/09 1,036 1,036 1,012 1,030 113,400
2018/04/06 1,065 1,070 1,039 1,046 100,400
2018/04/05 1,072 1,075 1,059 1,065 78,100
2018/04/04 1,102 1,102 1,047 1,064 152,300
2018/04/03 1,080 1,104 1,073 1,099 88,000
2018/04/02 1,097 1,117 1,090 1,099 81,900
2018/03/30 1,092 1,118 1,081 1,101 112,300
2018/03/29 1,090 1,090 1,062 1,078 61,100
2018/03/28 1,077 1,090 1,061 1,077 81,400
2018/03/27 1,080 1,095 1,061 1,088 128,200
2018/03/26 1,068 1,069 1,024 1,065 171,900
2018/03/23 1,086 1,110 1,060 1,098 224,100
2018/03/22 1,249 1,249 1,118 1,132 387,500
2018/03/20 1,241 1,273 1,232 1,260 151,800
2018/03/19 1,287 1,300 1,245 1,263 126,800
2018/03/16 1,299 1,320 1,256 1,281 184,900
2018/03/15 1,244 1,298 1,215 1,275 234,200
2018/03/14 1,241 1,258 1,225 1,256 79,300
2018/03/13 1,230 1,256 1,223 1,255 88,200
2018/03/12 1,281 1,287 1,235 1,257 104,100
2018/03/09 1,313 1,314 1,256 1,268 90,900
2018/03/08 1,292 1,313 1,277 1,286 59,400
2018/03/07 1,284 1,299 1,249 1,269 52,900
2018/03/06 1,307 1,337 1,286 1,290 86,200
2018/03/05 1,328 1,339 1,261 1,263 143,600
2018/03/02 1,332 1,353 1,312 1,340 158,800
2018/03/01 1,391 1,408 1,351 1,388 217,500
2018/02/28 1,343 1,428 1,340 1,413 317,500
2018/02/27 1,267 1,344 1,267 1,339 254,100
2018/02/26 1,285 1,291 1,210 1,257 247,500
2018/02/23 1,285 1,285 1,253 1,272 111,700
2018/02/22 1,299 1,322 1,277 1,292 154,000
2018/02/21 1,286 1,317 1,238 1,289 355,200
2018/02/20 1,315 1,350 1,296 1,346 181,700
2018/02/19 1,229 1,327 1,229 1,315 243,300
2018/02/16 1,213 1,249 1,185 1,223 249,200
2018/02/15 1,155 1,245 1,148 1,230 656,800
2018/02/14 1,130 1,149 1,108 1,149 567,800
2018/02/13 1,077 1,077 998 999 250,700
2018/02/09 1,012 1,042 1,000 1,036 148,900
2018/02/08 1,074 1,098 1,053 1,073 123,500
2018/02/07 1,151 1,151 1,061 1,063 202,200
2018/02/06 1,088 1,139 1,003 1,074 447,500
2018/02/05 1,226 1,263 1,212 1,238 185,000
2018/02/02 1,318 1,318 1,274 1,304 84,200
2018/02/01 1,317 1,325 1,281 1,309 141,700
2018/01/31 1,268 1,322 1,251 1,293 159,900
2018/01/30 1,308 1,315 1,271 1,289 202,600
2018/01/29 1,324 1,328 1,294 1,312 120,600
2018/01/26 1,269 1,313 1,262 1,308 188,000
2018/01/25 1,258 1,260 1,228 1,253 111,300
2018/01/24 1,275 1,279 1,240 1,264 123,700
2018/01/23 1,265 1,284 1,249 1,282 142,800
2018/01/22 1,216 1,256 1,196 1,247 120,800
2018/01/19 1,226 1,235 1,200 1,216 95,300
2018/01/18 1,245 1,264 1,217 1,218 182,600
2018/01/17 1,176 1,234 1,165 1,221 178,200
2018/01/16 1,169 1,207 1,151 1,200 134,500
2018/01/15 1,170 1,178 1,147 1,171 118,400
2018/01/12 1,186 1,192 1,156 1,164 100,000
2018/01/11 1,199 1,199 1,167 1,181 121,000
2018/01/10 1,217 1,219 1,179 1,211 169,500
2018/01/09 1,194 1,218 1,183 1,216 139,000
2018/01/05 1,185 1,190 1,167 1,182 53,200
2018/01/04 1,151 1,184 1,146 1,178 100,500

このページの先頭へ