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
2020/12/30 1,181 1,189 1,162 1,175 103,000
2020/12/29 1,195 1,208 1,165 1,186 169,200
2020/12/28 1,223 1,235 1,180 1,195 205,900
2020/12/25 1,172 1,220 1,160 1,220 259,800
2020/12/24 1,152 1,169 1,120 1,155 169,800
2020/12/23 1,111 1,179 1,089 1,168 214,200
2020/12/22 1,080 1,132 1,080 1,116 183,000
2020/12/21 1,090 1,112 1,058 1,089 130,900
2020/12/18 1,058 1,094 1,053 1,090 138,700
2020/12/17 1,087 1,087 1,043 1,060 216,700
2020/12/16 1,128 1,130 1,005 1,090 395,400
2020/12/15 1,118 1,158 1,089 1,132 228,800
2020/12/14 1,118 1,208 1,118 1,144 385,000
2020/12/11 1,080 1,095 1,052 1,079 143,900
2020/12/10 1,033 1,094 1,014 1,064 224,500
2020/12/09 1,025 1,044 1,009 1,043 115,700
2020/12/08 960 1,045 953 1,045 230,800
2020/12/07 956 978 940 964 82,500
2020/12/04 968 974 925 952 107,700
2020/12/03 961 980 931 968 105,500
2020/12/02 926 989 907 966 192,500
2020/12/01 896 925 890 925 90,600
2020/11/30 897 915 882 897 124,200
2020/11/27 896 926 884 901 187,700
2020/11/26 894 902 890 902 47,500
2020/11/25 893 898 863 897 128,200
2020/11/24 897 900 885 895 115,500
2020/11/20 893 902 888 896 134,700
2020/11/19 897 903 881 898 75,500
2020/11/18 891 913 881 898 124,000
2020/11/17 908 909 893 894 76,300
2020/11/16 910 922 894 895 139,300
2020/11/13 884 910 878 903 240,200
2020/11/12 860 888 856 884 297,500
2020/11/11 861 861 829 861 421,200
2020/11/10 700 711 693 711 23,200
2020/11/09 693 700 688 700 13,100
2020/11/06 685 691 681 691 6,700
2020/11/05 686 695 676 685 23,700
2020/11/04 689 692 682 690 13,900
2020/11/02 685 690 678 685 9,900
2020/10/30 699 699 677 677 11,800
2020/10/29 685 703 685 700 11,000
2020/10/28 699 699 690 696 21,600
2020/10/27 678 700 678 700 14,600
2020/10/26 682 684 679 684 6,400
2020/10/23 680 687 679 684 9,000
2020/10/22 679 679 676 677 9,400
2020/10/21 675 680 675 680 5,900
2020/10/20 675 680 675 676 6,600
2020/10/19 683 685 675 678 5,500
2020/10/16 678 690 678 678 8,500
2020/10/15 682 686 678 678 13,900
2020/10/14 683 688 680 688 6,900
2020/10/13 697 697 684 685 6,100
2020/10/12 698 698 691 696 3,200
2020/10/09 691 695 679 693 13,900
2020/10/08 700 700 686 691 15,000
2020/10/07 692 699 687 699 6,800
2020/10/06 696 696 686 692 11,800
2020/10/05 681 687 681 686 8,300
2020/10/02 697 699 669 675 21,500
2020/09/30 693 705 685 685 17,200
2020/09/29 686 698 683 692 30,800
2020/09/28 698 698 674 684 41,800
2020/09/25 678 691 670 691 26,200
2020/09/24 698 698 673 680 25,800
2020/09/23 709 709 690 698 30,000
2020/09/18 706 707 696 707 20,700
2020/09/17 700 738 689 704 69,700
2020/09/16 687 694 674 694 19,700
2020/09/15 681 681 672 679 13,800
2020/09/14 678 684 674 680 13,600
2020/09/11 695 695 677 678 26,100
2020/09/10 692 695 685 685 13,100
2020/09/09 686 691 676 691 21,000
2020/09/08 676 687 670 687 12,500
2020/09/07 673 674 668 672 12,500
2020/09/04 665 674 665 669 10,700
2020/09/03 676 676 666 666 10,500
2020/09/02 680 680 669 673 6,600
2020/09/01 680 680 669 674 5,500
2020/08/31 681 681 669 670 9,200
2020/08/28 696 696 662 666 17,300
2020/08/27 685 689 683 689 7,300
2020/08/26 689 689 683 683 1,500
2020/08/25 682 691 682 684 9,000
2020/08/24 686 688 682 682 4,300
2020/08/21 680 692 680 688 3,600
2020/08/20 682 691 676 676 16,400
2020/08/19 691 692 691 692 1,300
2020/08/18 697 697 691 691 4,900
2020/08/17 706 706 692 695 5,700
2020/08/14 709 714 701 702 6,400
2020/08/13 711 718 701 709 16,100
2020/08/12 666 705 658 705 34,300
2020/08/11 654 673 654 673 10,500
2020/08/07 660 660 631 660 25,200
2020/08/06 664 665 656 659 8,300
2020/08/05 662 665 657 663 4,000
2020/08/04 664 668 655 662 9,000
2020/08/03 635 657 635 657 10,200
2020/07/31 669 669 635 635 20,900
2020/07/30 668 668 665 665 5,500
2020/07/29 686 686 661 661 11,500
2020/07/28 693 693 685 693 13,700
2020/07/27 678 685 669 685 12,200
2020/07/22 680 684 679 679 4,300
2020/07/21 679 682 678 682 7,900
2020/07/20 675 679 666 679 4,000
2020/07/17 673 673 662 671 7,200
2020/07/16 687 687 670 673 12,900
2020/07/15 675 693 672 693 9,300
2020/07/14 675 675 667 668 12,600
2020/07/13 663 676 661 675 12,900
2020/07/10 673 673 652 652 17,500
2020/07/09 684 686 672 677 12,800
2020/07/08 700 709 683 683 11,700
2020/07/07 719 719 699 700 11,400
2020/07/06 693 712 693 712 12,000
2020/07/03 689 693 681 689 21,100
2020/07/02 688 698 671 686 25,100
2020/07/01 721 721 682 686 23,800
2020/06/30 745 750 710 714 17,700
2020/06/29 749 754 732 734 54,900
2020/06/26 759 766 751 766 93,900
2020/06/25 757 763 745 752 33,700
2020/06/24 773 784 761 769 29,100
2020/06/23 771 783 768 773 23,100
2020/06/22 775 779 767 767 25,500
2020/06/19 765 793 755 780 54,700
2020/06/18 762 766 756 763 14,300
2020/06/17 751 767 751 766 27,900
2020/06/16 736 755 736 755 14,300
2020/06/15 752 756 732 732 17,900
2020/06/12 760 760 731 752 34,700
2020/06/11 788 788 766 766 20,400
2020/06/10 788 793 782 788 12,200
2020/06/09 788 794 779 790 21,400
2020/06/08 789 789 779 785 14,600
2020/06/05 781 784 763 784 27,900
2020/06/04 783 783 770 782 25,200
2020/06/03 781 781 757 763 31,000
2020/06/02 789 796 768 778 26,800
2020/06/01 794 798 787 793 9,800
2020/05/29 793 799 784 794 14,800
2020/05/28 803 810 780 793 36,400
2020/05/27 783 789 773 789 16,500
2020/05/26 765 778 765 778 9,300
2020/05/25 771 771 764 765 10,700
2020/05/22 767 768 755 767 9,800
2020/05/21 780 782 767 767 15,600
2020/05/20 773 793 771 776 22,700
2020/05/19 767 780 755 780 16,200
2020/05/18 756 756 735 750 10,600
2020/05/15 756 760 738 748 20,400
2020/05/14 750 787 739 756 61,400
2020/05/13 735 736 720 723 17,600
2020/05/12 730 737 722 735 10,200
2020/05/11 730 732 725 729 9,500
2020/05/08 724 724 715 721 11,800
2020/05/07 720 725 716 719 7,700
2020/05/01 726 726 708 720 10,400
2020/04/30 734 737 726 726 17,300
2020/04/28 721 726 707 726 17,600
2020/04/27 710 723 707 710 18,700
2020/04/24 707 710 699 710 12,100
2020/04/23 695 714 694 714 14,600
2020/04/22 713 713 690 691 19,800
2020/04/21 741 741 710 714 20,100
2020/04/20 728 741 726 741 20,700
2020/04/17 748 756 726 726 30,200
2020/04/16 721 745 720 745 22,400
2020/04/15 744 744 717 721 20,000
2020/04/14 720 748 720 744 30,400
2020/04/13 723 742 717 717 20,400
2020/04/10 705 739 700 737 53,300
2020/04/09 707 707 689 689 16,000
2020/04/08 677 712 662 706 39,200
2020/04/07 670 689 659 678 32,400
2020/04/06 626 661 618 660 31,100
2020/04/03 640 651 621 630 23,300
2020/04/02 666 670 640 645 31,900
2020/04/01 691 708 669 674 36,900
2020/03/31 694 702 675 692 36,900
2020/03/30 670 695 651 694 42,400
2020/03/27 667 679 657 678 72,300
2020/03/26 619 645 601 633 55,300
2020/03/25 631 643 605 620 60,100
2020/03/24 588 618 580 618 61,300
2020/03/23 554 585 547 579 65,800
2020/03/19 606 606 554 554 38,700
2020/03/18 619 631 587 588 42,200
2020/03/17 561 617 550 609 60,900
2020/03/16 585 610 578 581 47,300
2020/03/13 561 607 560 584 110,500
2020/03/12 631 644 601 601 93,500
2020/03/11 670 689 646 647 38,100
2020/03/10 620 678 610 678 93,400
2020/03/09 693 695 656 660 45,300
2020/03/06 735 738 711 718 51,300
2020/03/05 774 784 743 749 40,600
2020/03/04 760 781 760 766 33,000
2020/03/03 811 823 765 777 56,900
2020/03/02 749 813 739 798 81,500
2020/02/28 778 793 756 756 83,800
2020/02/27 845 845 818 822 61,900
2020/02/26 846 849 823 847 74,100
2020/02/25 827 873 822 854 91,200
2020/02/21 866 884 865 875 57,200
2020/02/20 840 879 836 873 167,100
2020/02/19 823 839 817 820 58,800
2020/02/18 852 906 817 818 285,700
2020/02/17 865 865 851 853 41,900
2020/02/14 858 879 854 875 56,200
2020/02/13 846 897 846 868 173,000
2020/02/12 823 845 818 845 154,600
2020/02/10 785 785 766 767 22,700
2020/02/07 793 793 779 784 16,200
2020/02/06 776 793 774 786 24,500
2020/02/05 769 772 763 765 15,900
2020/02/04 747 765 747 762 19,900
2020/02/03 733 752 730 747 24,700
2020/01/31 737 757 737 756 19,000
2020/01/30 755 756 732 740 76,900
2020/01/29 774 774 757 757 31,200
2020/01/28 756 771 752 770 24,500
2020/01/27 771 776 761 764 45,100
2020/01/24 789 794 779 792 25,700
2020/01/23 791 798 791 792 19,100
2020/01/22 791 804 789 800 37,400
2020/01/21 782 794 782 794 13,800
2020/01/20 780 788 775 782 25,600
2020/01/17 789 791 783 783 26,100
2020/01/16 797 800 786 787 21,800
2020/01/15 806 807 796 800 22,500
2020/01/14 805 815 798 815 25,300
2020/01/10 805 809 802 803 6,700
2020/01/09 805 811 802 802 20,700
2020/01/08 803 803 778 789 28,500
2020/01/07 800 812 800 804 20,400
2020/01/06 810 810 799 802 22,800

このページの先頭へ