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
2022/12/30 837 840 832 832 13,400
2022/12/29 810 830 809 829 31,000
2022/12/28 833 833 807 823 73,400
2022/12/27 835 837 824 827 27,400
2022/12/26 833 838 820 835 33,000
2022/12/23 833 838 828 832 17,400
2022/12/22 838 865 836 842 23,600
2022/12/21 857 858 836 836 28,800
2022/12/20 880 888 855 861 39,500
2022/12/19 894 900 883 884 13,100
2022/12/16 911 912 897 897 20,800
2022/12/15 883 905 883 899 10,000
2022/12/14 896 900 874 892 20,400
2022/12/13 901 915 889 889 15,300
2022/12/12 914 914 901 901 6,900
2022/12/09 916 931 916 917 8,800
2022/12/08 905 929 895 926 41,300
2022/12/07 895 910 893 909 9,500
2022/12/06 907 907 896 902 16,300
2022/12/05 901 912 901 910 12,500
2022/12/02 923 923 903 904 23,900
2022/12/01 933 934 923 932 12,500
2022/11/30 924 931 915 919 22,400
2022/11/29 930 930 914 927 30,500
2022/11/28 958 958 935 935 10,400
2022/11/25 969 969 943 948 24,400
2022/11/24 950 971 950 959 45,000
2022/11/22 910 944 910 944 40,700
2022/11/21 896 906 896 906 9,500
2022/11/18 903 908 893 893 8,000
2022/11/17 902 905 898 900 7,000
2022/11/16 899 905 885 899 17,700
2022/11/15 883 900 882 899 10,900
2022/11/14 887 894 873 887 20,700
2022/11/11 900 905 886 887 24,200
2022/11/10 886 893 870 880 51,000
2022/11/09 875 883 872 877 22,700
2022/11/08 877 877 867 876 23,900
2022/11/07 879 881 862 873 23,000
2022/11/04 869 893 869 885 31,100
2022/11/02 904 911 883 883 27,600
2022/11/01 899 915 893 904 26,400
2022/10/31 900 910 886 886 46,800
2022/10/28 865 911 858 911 149,100
2022/10/27 864 872 850 859 15,900
2022/10/26 877 877 862 869 11,800
2022/10/25 878 878 851 870 34,700
2022/10/24 883 883 867 870 8,000
2022/10/21 857 870 857 867 5,200
2022/10/20 856 864 856 863 4,000
2022/10/19 865 865 857 864 10,100
2022/10/18 873 873 858 868 9,800
2022/10/17 856 866 856 861 8,200
2022/10/14 836 867 836 866 19,000
2022/10/13 843 843 835 839 14,600
2022/10/12 854 859 844 845 25,800
2022/10/11 862 864 850 860 26,300
2022/10/07 870 870 861 865 19,300
2022/10/06 878 885 874 879 18,800
2022/10/05 885 888 872 872 20,100
2022/10/04 880 881 869 878 18,200
2022/10/03 843 869 840 865 20,700
2022/09/30 870 870 843 848 14,000
2022/09/29 866 876 859 865 17,600
2022/09/28 863 864 846 864 22,800
2022/09/27 848 866 847 866 24,500
2022/09/26 864 864 843 844 25,100
2022/09/22 859 873 855 866 19,000
2022/09/21 884 884 865 874 16,400
2022/09/20 870 888 870 884 20,600
2022/09/16 870 871 860 866 24,500
2022/09/15 876 879 867 875 10,000
2022/09/14 891 891 872 876 27,200
2022/09/13 891 897 881 895 12,200
2022/09/12 899 902 880 884 26,400
2022/09/09 905 915 880 893 36,600
2022/09/08 899 912 892 910 37,400
2022/09/07 896 896 883 887 19,200
2022/09/06 905 915 891 898 36,400
2022/09/05 878 909 872 905 55,500
2022/09/02 888 893 867 878 69,000
2022/09/01 846 895 846 879 79,700
2022/08/31 849 851 843 843 12,300
2022/08/30 829 850 822 850 21,100
2022/08/29 823 833 818 821 32,400
2022/08/26 854 854 846 853 23,600
2022/08/25 854 858 845 845 30,800
2022/08/24 835 847 835 847 31,000
2022/08/23 849 849 832 835 11,700
2022/08/22 850 855 839 845 23,900
2022/08/19 857 864 851 859 11,300
2022/08/18 842 863 828 857 30,800
2022/08/17 840 847 823 844 28,800
2022/08/16 859 859 834 840 48,200
2022/08/15 847 861 837 859 60,100
2022/08/12 828 849 828 845 43,900
2022/08/10 824 824 800 822 26,100
2022/08/09 815 828 807 825 61,700
2022/08/08 807 809 800 808 20,600
2022/08/05 786 807 782 807 17,100
2022/08/04 790 798 790 796 17,400
2022/08/03 795 796 787 792 15,000
2022/08/02 800 800 789 795 17,000
2022/08/01 802 812 795 807 24,900
2022/07/29 803 811 797 802 21,100
2022/07/28 818 819 800 802 43,300
2022/07/27 808 813 804 813 14,600
2022/07/26 798 808 794 808 13,000
2022/07/25 800 803 791 800 28,100
2022/07/22 804 804 795 800 24,700
2022/07/21 791 804 791 803 23,600
2022/07/20 792 793 786 792 21,900
2022/07/19 773 782 769 782 9,300
2022/07/15 777 777 768 771 16,000
2022/07/14 765 778 765 776 11,000
2022/07/13 761 768 761 767 7,300
2022/07/12 777 777 761 763 17,500
2022/07/11 776 790 775 787 19,300
2022/07/08 768 779 763 763 41,300
2022/07/07 765 768 758 767 18,600
2022/07/06 764 764 755 762 15,500
2022/07/05 767 776 763 764 12,900
2022/07/04 758 769 758 767 19,800
2022/07/01 781 785 749 753 56,400
2022/06/30 800 807 782 783 41,200
2022/06/29 782 806 776 806 84,400
2022/06/28 816 816 797 806 106,500
2022/06/27 812 815 802 807 43,300
2022/06/24 796 802 795 800 43,200
2022/06/23 802 807 792 801 31,300
2022/06/22 812 812 798 801 22,800
2022/06/21 786 813 786 808 22,900
2022/06/20 801 801 781 785 29,200
2022/06/17 798 801 786 796 39,200
2022/06/16 816 819 796 801 18,800
2022/06/15 817 817 802 802 21,300
2022/06/14 825 827 809 815 30,200
2022/06/13 830 831 822 828 23,900
2022/06/10 865 865 835 839 39,700
2022/06/09 858 868 853 867 23,000
2022/06/08 862 865 855 860 20,400
2022/06/07 849 861 846 855 31,100
2022/06/06 840 850 835 846 22,200
2022/06/03 840 850 833 845 23,000
2022/06/02 845 848 831 836 17,500
2022/06/01 831 850 824 848 19,100
2022/05/31 845 845 827 831 31,900
2022/05/30 816 858 816 854 74,000
2022/05/27 813 816 803 809 30,400
2022/05/26 810 815 799 806 27,700
2022/05/25 787 810 784 802 23,400
2022/05/24 811 811 787 787 26,500
2022/05/23 769 815 768 815 108,400
2022/05/20 753 765 753 765 17,900
2022/05/19 748 763 747 757 17,200
2022/05/18 760 768 753 768 15,500
2022/05/17 768 769 748 757 22,600
2022/05/16 770 774 751 764 24,000
2022/05/13 777 777 757 769 38,500
2022/05/12 755 756 743 743 19,300
2022/05/11 745 765 745 755 23,100
2022/05/10 755 761 738 758 22,100
2022/05/09 784 784 755 755 18,900
2022/05/06 759 782 750 782 19,000
2022/05/02 744 759 744 754 16,000
2022/04/28 753 759 731 759 32,900
2022/04/27 725 744 716 744 41,100
2022/04/26 730 733 726 726 15,600
2022/04/25 730 737 725 728 14,800
2022/04/22 724 743 724 742 20,100
2022/04/21 732 740 724 724 22,900
2022/04/20 727 739 725 732 19,100
2022/04/19 722 725 717 722 11,200
2022/04/18 727 728 716 722 13,000
2022/04/15 737 737 726 727 17,200
2022/04/14 724 736 724 734 11,100
2022/04/13 729 737 717 724 40,900
2022/04/12 735 738 728 728 12,800
2022/04/11 744 746 733 739 14,100
2022/04/08 757 762 743 745 22,100
2022/04/07 777 777 754 757 25,500
2022/04/06 789 789 779 783 15,000
2022/04/05 803 803 786 789 16,200
2022/04/04 799 799 783 788 14,400
2022/04/01 793 799 782 793 9,700
2022/03/31 800 808 794 797 16,000
2022/03/30 794 805 790 805 29,200
2022/03/29 783 793 779 793 32,200
2022/03/28 776 783 768 783 30,700
2022/03/25 784 785 769 774 24,800
2022/03/24 780 783 773 780 33,000
2022/03/23 784 789 779 783 21,200
2022/03/22 780 785 770 774 16,400
2022/03/18 770 779 762 777 15,500
2022/03/17 768 780 760 772 32,600
2022/03/16 778 778 762 766 23,500
2022/03/15 744 768 740 768 13,200
2022/03/14 756 761 743 744 27,800
2022/03/11 748 765 741 750 25,800
2022/03/10 755 770 752 763 34,700
2022/03/09 739 757 730 734 49,400
2022/03/08 740 762 733 748 48,700
2022/03/07 760 764 744 753 55,700
2022/03/04 802 803 777 777 42,200
2022/03/03 817 817 804 806 28,500
2022/03/02 800 812 800 802 22,100
2022/03/01 825 825 809 814 20,200
2022/02/28 825 825 811 816 20,800
2022/02/25 808 820 801 820 24,100
2022/02/24 814 814 796 808 35,700
2022/02/22 812 821 810 814 19,100
2022/02/21 805 829 802 829 21,800
2022/02/18 815 833 804 814 25,200
2022/02/17 834 835 821 823 16,500
2022/02/16 818 835 817 835 24,900
2022/02/15 839 849 801 801 53,100
2022/02/14 861 868 835 838 29,500
2022/02/10 878 882 859 866 21,900
2022/02/09 868 877 867 877 8,800
2022/02/08 868 870 861 867 9,300
2022/02/07 878 878 862 865 9,200
2022/02/04 855 878 850 874 24,700
2022/02/03 861 861 848 857 20,500
2022/02/02 847 867 846 867 24,200
2022/02/01 853 879 844 849 34,700
2022/01/31 818 855 818 855 33,600
2022/01/28 810 829 804 829 114,900
2022/01/27 842 847 799 800 64,700
2022/01/26 834 843 831 836 27,500
2022/01/25 844 848 829 834 35,500
2022/01/24 848 854 835 853 29,900
2022/01/21 848 857 835 855 33,400
2022/01/20 851 866 846 857 27,700
2022/01/19 870 877 850 851 36,200
2022/01/18 888 895 873 880 27,800
2022/01/17 886 895 879 879 15,200
2022/01/14 882 893 876 886 35,600
2022/01/13 899 899 885 886 22,200
2022/01/12 885 904 885 899 40,500
2022/01/11 886 886 864 870 37,800
2022/01/07 894 901 883 891 40,300
2022/01/06 898 908 891 894 38,700
2022/01/05 905 920 900 901 47,100
2022/01/04 887 912 883 906 28,800

このページの先頭へ