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
2026/05/15 3,100 3,180 3,075 3,095 52,200
2026/05/14 3,120 3,255 3,080 3,115 66,200
2026/05/13 3,140 3,145 3,080 3,140 48,900
2026/05/12 3,210 3,245 3,130 3,145 41,100
2026/05/11 3,235 3,260 3,180 3,190 60,900
2026/05/08 3,180 3,205 3,150 3,180 53,700
2026/05/07 3,140 3,245 3,110 3,180 79,500
2026/05/01 3,195 3,200 3,040 3,095 87,600
2026/04/30 3,125 3,175 3,050 3,160 103,400
2026/04/28 3,035 3,225 3,025 3,175 194,100
2026/04/27 2,716 3,075 2,677 3,045 305,300
2026/04/24 2,693 2,733 2,691 2,712 43,700
2026/04/23 2,770 2,794 2,670 2,704 55,600
2026/04/22 2,840 2,840 2,771 2,780 46,600
2026/04/21 2,815 2,853 2,804 2,809 31,200
2026/04/20 2,830 2,841 2,807 2,810 30,500
2026/04/17 2,815 2,837 2,811 2,816 33,500
2026/04/16 2,811 2,879 2,811 2,835 47,500
2026/04/15 2,877 2,886 2,795 2,818 44,600
2026/04/14 2,855 2,894 2,802 2,832 60,800
2026/04/13 2,833 2,862 2,792 2,822 27,900
2026/04/10 2,875 2,891 2,818 2,835 36,400
2026/04/09 2,872 2,878 2,828 2,835 37,100
2026/04/08 2,829 2,869 2,796 2,869 54,200
2026/04/07 2,725 2,754 2,704 2,731 29,300
2026/04/06 2,755 2,779 2,718 2,718 33,000
2026/04/03 2,749 2,764 2,726 2,755 21,900
2026/03/27 2,807 2,822 2,752 2,820 64,000
2026/03/26 2,844 2,844 2,776 2,809 36,800
2026/03/25 2,822 2,831 2,800 2,815 39,900
2026/03/24 2,720 2,755 2,700 2,729 30,000
2026/03/23 2,650 2,690 2,600 2,664 66,000
2026/03/19 2,786 2,799 2,759 2,779 58,200
2026/03/18 2,811 2,877 2,811 2,875 48,100
2026/03/17 2,836 2,836 2,761 2,761 33,600
2026/03/16 2,750 2,808 2,713 2,797 38,000
2026/03/13 2,748 2,810 2,711 2,789 45,800
2026/03/12 2,923 2,936 2,829 2,846 56,700
2026/03/11 2,926 2,964 2,908 2,923 30,100
2026/03/10 2,843 2,903 2,825 2,876 55,500
2026/03/09 2,746 2,779 2,672 2,764 84,100
2026/03/06 2,929 2,966 2,872 2,927 41,100
2026/03/05 2,950 3,030 2,944 2,979 98,500
2026/03/04 2,919 2,968 2,756 2,819 144,400
2026/03/03 3,040 3,100 2,946 2,969 69,300
2026/03/02 3,015 3,110 2,974 3,070 58,900
2026/02/27 3,055 3,100 3,055 3,080 34,900
2026/02/26 3,065 3,095 3,030 3,075 60,000
2026/02/25 3,065 3,135 3,065 3,065 66,600
2026/02/24 2,976 3,080 2,976 3,060 46,900
2026/02/20 3,055 3,055 2,968 2,986 54,300
2026/02/19 3,005 3,065 3,000 3,055 59,500
2026/02/18 2,871 3,005 2,855 3,005 85,400
2026/02/17 2,896 2,907 2,845 2,867 54,200
2026/02/16 2,885 2,917 2,830 2,879 43,000
2026/02/13 2,911 2,920 2,837 2,858 57,800
2026/02/12 2,857 2,930 2,832 2,928 87,700
2026/02/10 2,800 2,890 2,745 2,844 133,900
2026/02/09 2,700 2,706 2,661 2,665 70,500
2026/02/06 2,640 2,655 2,617 2,650 43,900
2026/02/05 2,683 2,683 2,630 2,654 62,600
2026/02/04 2,550 2,665 2,541 2,665 129,200
2026/02/03 2,515 2,577 2,495 2,569 61,000
2026/02/02 2,530 2,591 2,472 2,475 91,400
2026/01/30 2,449 2,524 2,438 2,505 84,100
2026/01/29 2,533 2,538 2,440 2,449 166,500
2026/01/28 2,528 2,574 2,469 2,512 238,100
2026/01/27 2,350 2,378 2,327 2,378 52,100
2026/01/26 2,402 2,404 2,315 2,354 128,000
2026/01/23 2,470 2,475 2,449 2,449 42,800
2026/01/22 2,420 2,473 2,404 2,471 56,700
2026/01/21 2,350 2,402 2,331 2,393 44,000
2026/01/20 2,415 2,422 2,373 2,384 47,100
2026/01/19 2,440 2,440 2,386 2,415 62,100
2026/01/16 2,449 2,449 2,405 2,442 48,900
2026/01/15 2,444 2,471 2,438 2,454 53,500
2026/01/14 2,395 2,456 2,393 2,445 104,100
2026/01/13 2,415 2,415 2,380 2,395 70,900
2026/01/09 2,400 2,417 2,365 2,376 51,100
2026/01/08 2,430 2,438 2,392 2,392 44,400
2026/01/07 2,396 2,430 2,380 2,418 71,400
2026/01/06 2,391 2,416 2,373 2,391 67,000
2026/01/05 2,413 2,425 2,397 2,400 61,300

このページの先頭へ