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
2023/12/29 1,100 1,111 1,093 1,097 21,900
2023/12/28 1,127 1,127 1,102 1,107 28,500
2023/12/27 1,111 1,127 1,103 1,127 54,800
2023/12/26 1,093 1,113 1,093 1,098 45,200
2023/12/25 1,105 1,106 1,088 1,089 26,500
2023/12/22 1,099 1,112 1,094 1,101 21,500
2023/12/21 1,100 1,110 1,094 1,098 26,000
2023/12/20 1,122 1,146 1,111 1,112 26,000
2023/12/19 1,116 1,134 1,115 1,119 17,900
2023/12/18 1,139 1,139 1,102 1,115 36,400
2023/12/15 1,144 1,155 1,134 1,148 44,900
2023/12/14 1,124 1,158 1,124 1,138 67,300
2023/12/13 1,114 1,124 1,108 1,114 17,200
2023/12/12 1,140 1,154 1,102 1,104 41,300
2023/12/11 1,105 1,139 1,105 1,139 37,100
2023/12/08 1,138 1,138 1,093 1,095 59,900
2023/12/07 1,185 1,185 1,142 1,144 42,600
2023/12/06 1,212 1,216 1,195 1,195 30,100
2023/12/05 1,250 1,251 1,222 1,224 39,500
2023/12/04 1,280 1,284 1,247 1,249 69,700
2023/12/01 1,228 1,255 1,222 1,250 92,500
2023/11/30 1,205 1,234 1,199 1,234 45,000
2023/11/29 1,219 1,234 1,202 1,205 56,500
2023/11/28 1,137 1,228 1,137 1,220 152,400
2023/11/27 1,124 1,130 1,119 1,126 16,900
2023/11/24 1,120 1,129 1,116 1,120 24,100
2023/11/22 1,101 1,122 1,101 1,112 18,600
2023/11/21 1,130 1,130 1,110 1,114 22,800
2023/11/20 1,161 1,161 1,122 1,122 25,700
2023/11/17 1,151 1,165 1,144 1,161 45,700
2023/11/16 1,136 1,160 1,121 1,156 69,100
2023/11/15 1,140 1,141 1,121 1,128 27,900
2023/11/14 1,160 1,166 1,130 1,133 21,400
2023/11/13 1,185 1,193 1,144 1,167 67,600
2023/11/10 1,169 1,194 1,169 1,180 73,800
2023/11/09 1,148 1,175 1,140 1,169 51,700
2023/11/08 1,185 1,185 1,137 1,137 36,800
2023/11/07 1,172 1,196 1,172 1,184 48,700
2023/11/06 1,215 1,218 1,191 1,202 54,800
2023/11/02 1,189 1,210 1,178 1,198 80,200
2023/11/01 1,189 1,194 1,176 1,189 87,700
2023/10/31 1,152 1,172 1,130 1,167 81,600
2023/10/30 1,120 1,158 1,118 1,142 92,200
2023/10/27 1,098 1,124 1,092 1,124 49,100
2023/10/26 1,091 1,098 1,079 1,086 41,500
2023/10/25 1,121 1,129 1,107 1,111 26,800
2023/10/24 1,111 1,124 1,077 1,115 55,800
2023/10/23 1,130 1,139 1,106 1,113 35,800
2023/10/20 1,128 1,137 1,117 1,131 33,600
2023/10/19 1,125 1,149 1,125 1,128 33,400
2023/10/18 1,159 1,159 1,137 1,147 28,300
2023/10/17 1,175 1,196 1,153 1,159 34,800
2023/10/16 1,196 1,213 1,165 1,171 53,000
2023/10/13 1,190 1,218 1,182 1,205 50,200
2023/10/12 1,192 1,215 1,181 1,208 49,400
2023/10/11 1,172 1,200 1,155 1,191 46,000
2023/10/10 1,165 1,176 1,165 1,172 17,900
2023/10/06 1,147 1,162 1,142 1,153 33,400
2023/10/05 1,114 1,141 1,114 1,141 39,100
2023/10/04 1,135 1,135 1,113 1,113 69,200
2023/10/03 1,172 1,172 1,140 1,145 57,200
2023/10/02 1,196 1,213 1,178 1,180 44,200
2023/09/29 1,211 1,222 1,181 1,185 75,700
2023/09/28 1,208 1,230 1,208 1,211 55,500
2023/09/27 1,192 1,207 1,174 1,206 64,600
2023/09/26 1,210 1,217 1,187 1,204 67,300
2023/09/25 1,194 1,231 1,178 1,216 88,300
2023/09/22 1,141 1,185 1,133 1,178 71,800
2023/09/21 1,171 1,173 1,158 1,163 39,400
2023/09/20 1,180 1,187 1,141 1,162 85,100
2023/09/19 1,151 1,177 1,135 1,173 73,900
2023/09/15 1,150 1,150 1,123 1,138 86,000
2023/09/14 1,075 1,137 1,069 1,135 94,600
2023/09/13 1,084 1,085 1,066 1,074 97,700
2023/09/12 1,094 1,111 1,086 1,089 64,800
2023/09/11 1,110 1,112 1,091 1,093 44,500
2023/09/08 1,118 1,126 1,105 1,105 36,600
2023/09/07 1,143 1,153 1,124 1,126 36,300
2023/09/06 1,131 1,147 1,131 1,147 21,600
2023/09/05 1,143 1,143 1,125 1,138 32,700
2023/09/04 1,139 1,152 1,139 1,148 23,500
2023/09/01 1,150 1,154 1,138 1,138 30,700
2023/08/31 1,150 1,162 1,139 1,152 85,000
2023/08/30 1,122 1,162 1,116 1,158 88,100
2023/08/29 1,129 1,129 1,107 1,118 52,400
2023/08/28 1,114 1,137 1,110 1,120 43,500
2023/08/25 1,092 1,106 1,083 1,101 59,700
2023/08/24 1,124 1,124 1,091 1,102 45,600
2023/08/23 1,100 1,139 1,094 1,112 111,500
2023/08/22 1,090 1,100 1,072 1,098 124,200
2023/08/21 1,072 1,093 1,065 1,075 73,100
2023/08/18 1,098 1,100 1,064 1,072 97,900
2023/08/17 1,090 1,112 1,075 1,101 100,600
2023/08/16 1,089 1,101 1,076 1,097 101,600
2023/08/15 1,047 1,114 1,034 1,092 311,200
2023/08/14 1,051 1,051 1,037 1,049 470,300
2023/08/10 905 905 889 901 28,200
2023/08/09 903 907 897 899 22,000
2023/08/08 893 905 893 904 34,300
2023/08/07 892 899 861 894 30,400
2023/08/04 890 901 890 892 30,000
2023/08/03 910 911 896 896 65,200
2023/08/02 922 927 916 918 24,200
2023/08/01 925 929 914 928 21,900
2023/07/31 922 929 919 925 21,100
2023/07/28 919 920 900 913 54,000
2023/07/27 920 931 916 929 23,000
2023/07/26 930 930 920 926 17,200
2023/07/25 932 938 927 930 19,300
2023/07/24 931 937 923 931 32,600
2023/07/21 935 935 921 921 21,000
2023/07/20 934 942 932 936 17,600
2023/07/19 938 938 921 929 26,800
2023/07/18 913 936 913 928 32,400
2023/07/14 913 921 910 918 21,400
2023/07/13 914 920 910 913 14,300
2023/07/12 929 929 913 913 25,400
2023/07/11 935 941 923 923 29,500
2023/07/10 949 950 936 938 40,400
2023/07/07 941 958 939 947 38,700
2023/07/06 962 962 947 951 28,700
2023/07/05 978 978 958 962 33,100
2023/07/04 967 984 964 978 35,100
2023/07/03 949 984 946 976 103,400
2023/06/30 944 950 932 942 54,600
2023/06/29 951 959 940 943 150,800
2023/06/28 990 996 973 990 207,600
2023/06/27 996 996 978 987 93,300
2023/06/26 1,000 1,016 993 1,004 52,700
2023/06/23 1,025 1,025 996 1,000 60,800
2023/06/22 1,010 1,025 1,010 1,020 58,700
2023/06/21 1,001 1,014 1,001 1,011 37,000
2023/06/20 990 1,013 988 1,013 56,200
2023/06/19 990 995 984 993 51,000
2023/06/16 991 993 975 988 92,700
2023/06/15 983 1,000 982 990 81,400
2023/06/14 975 981 972 981 53,600
2023/06/13 962 974 958 970 85,700
2023/06/12 947 956 942 956 57,400
2023/06/09 930 944 929 937 116,500
2023/06/08 929 933 920 923 59,800
2023/06/07 928 930 919 922 58,300
2023/06/06 920 928 918 926 39,200
2023/06/05 929 930 915 927 63,000
2023/06/02 909 917 904 914 29,800
2023/06/01 905 915 903 904 38,100
2023/05/31 927 934 904 906 79,000
2023/05/30 916 933 916 926 68,000
2023/05/29 916 922 907 912 56,800
2023/05/26 905 918 899 900 74,000
2023/05/25 898 900 887 897 43,300
2023/05/24 876 898 875 885 66,600
2023/05/23 900 904 875 876 110,600
2023/05/22 894 900 892 897 57,500
2023/05/19 877 890 872 886 96,500
2023/05/18 893 900 865 865 223,400
2023/05/17 928 928 890 892 176,300
2023/05/16 918 940 907 930 230,800
2023/05/15 1,022 1,028 1,003 1,021 46,900
2023/05/12 1,013 1,031 1,008 1,026 38,300
2023/05/11 1,021 1,022 1,014 1,022 12,800
2023/05/10 1,041 1,041 1,028 1,028 10,000
2023/05/09 1,030 1,044 1,029 1,041 24,400
2023/05/08 1,025 1,035 1,025 1,030 16,900
2023/05/02 1,025 1,028 1,015 1,025 15,200
2023/05/01 1,018 1,026 1,014 1,026 17,800
2023/04/28 1,004 1,019 992 1,018 43,700
2023/04/27 991 998 989 998 17,600
2023/04/26 1,004 1,004 992 994 23,600
2023/04/25 993 1,006 993 1,006 22,100
2023/04/24 1,006 1,007 993 997 12,400
2023/04/21 995 1,002 993 999 11,200
2023/04/20 994 1,005 992 1,000 13,900
2023/04/19 997 997 988 994 8,500
2023/04/18 990 999 988 999 13,400
2023/04/17 995 997 979 990 13,200
2023/04/14 998 998 987 992 21,000
2023/04/13 988 996 983 996 24,800
2023/04/12 979 990 974 987 31,100
2023/04/11 972 986 972 985 24,700
2023/04/10 961 969 958 967 21,000
2023/04/07 961 968 958 962 26,700
2023/04/06 963 971 960 960 43,000
2023/04/05 1,001 1,001 975 978 65,700
2023/04/04 1,028 1,028 1,005 1,006 72,100
2023/04/03 1,023 1,040 1,015 1,040 44,600
2023/03/31 1,015 1,022 1,004 1,011 46,500
2023/03/30 1,000 1,013 1,000 1,009 24,800
2023/03/29 988 998 968 998 40,900
2023/03/28 1,027 1,027 979 988 64,300
2023/03/27 1,014 1,027 1,000 1,026 29,300
2023/03/24 1,015 1,021 1,006 1,018 15,200
2023/03/23 1,015 1,019 1,005 1,014 41,300
2023/03/22 1,038 1,045 1,022 1,023 28,000
2023/03/20 1,045 1,046 1,013 1,017 25,900
2023/03/17 1,054 1,065 1,045 1,050 69,300
2023/03/16 1,020 1,047 1,015 1,037 48,100
2023/03/15 1,017 1,060 1,013 1,058 65,800
2023/03/14 1,021 1,030 995 996 55,800
2023/03/13 1,049 1,058 1,027 1,047 74,200
2023/03/10 1,032 1,067 1,030 1,064 113,700
2023/03/09 1,055 1,058 1,040 1,040 41,000
2023/03/08 1,037 1,053 1,026 1,045 32,400
2023/03/07 1,029 1,045 1,029 1,043 46,100
2023/03/06 1,040 1,055 1,028 1,032 100,100
2023/03/03 1,014 1,039 1,014 1,029 76,600
2023/03/02 1,022 1,022 992 1,007 80,300
2023/03/01 1,021 1,029 1,014 1,022 75,800
2023/02/28 1,063 1,063 1,007 1,025 92,300
2023/02/27 1,051 1,064 1,050 1,060 42,200
2023/02/24 1,033 1,064 1,033 1,053 82,900
2023/02/22 1,015 1,036 1,013 1,033 63,200
2023/02/21 1,020 1,028 1,011 1,018 64,000
2023/02/20 1,004 1,020 996 1,019 57,400
2023/02/17 1,010 1,010 1,001 1,004 26,500
2023/02/16 993 1,015 989 1,015 76,200
2023/02/15 982 994 970 993 45,000
2023/02/14 987 991 977 983 19,700
2023/02/13 997 997 984 987 25,200
2023/02/10 989 1,015 970 998 89,500
2023/02/09 999 1,005 990 992 49,600
2023/02/08 983 1,005 982 997 68,500
2023/02/07 970 993 965 986 62,700
2023/02/06 970 980 960 970 52,400
2023/02/03 964 971 958 958 38,500
2023/02/02 965 978 960 963 36,700
2023/02/01 963 968 956 968 40,300
2023/01/31 974 974 963 965 36,100
2023/01/30 970 980 960 972 122,200
2023/01/27 974 975 967 969 26,900
2023/01/26 971 978 965 976 22,900
2023/01/25 980 989 973 974 68,400
2023/01/24 972 995 972 988 81,900
2023/01/23 966 980 960 972 69,400
2023/01/20 965 985 960 975 123,500
2023/01/19 965 977 940 971 302,500
2023/01/18 905 912 887 909 27,700
2023/01/17 873 905 871 904 29,500
2023/01/16 873 881 865 875 16,800
2023/01/13 866 876 860 873 22,100
2023/01/12 850 868 842 867 29,500
2023/01/11 841 859 841 859 15,300
2023/01/10 833 842 830 839 11,200
2023/01/06 812 830 812 830 17,000
2023/01/05 816 825 812 821 14,300
2023/01/04 834 834 822 823 15,000

このページの先頭へ