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

スズキ(7269)の株価時系列情報

スズキ(7269)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
2026/05/21 1,770 1,810 1,770 1,780 5,027,900
2026/05/20 1,827 1,830 1,752 1,753 5,666,100
2026/05/19 1,823 1,823 1,796 1,810 7,959,000
2026/05/18 1,833 1,837 1,764 1,769 8,552,700
2026/05/15 1,867 1,894 1,819 1,844 12,586,700
2026/05/14 1,801 1,949 1,797 1,920 15,637,500
2026/05/13 1,780 1,813 1,769 1,808 5,800,200
2026/05/12 1,768 1,792 1,753 1,781 5,652,200
2026/05/11 1,796 1,813 1,770 1,784 8,130,100
2026/05/08 1,802 1,830 1,778 1,808 10,743,900
2026/05/07 1,769 1,803 1,720 1,785 10,255,400
2026/05/01 1,738 1,759 1,712 1,753 5,801,700
2026/04/30 1,834 1,834 1,733 1,749 14,389,200
2026/04/28 1,815 1,822 1,786 1,800 6,958,600
2026/04/27 1,787 1,792 1,776 1,776 4,429,900
2026/04/24 1,809 1,818 1,777 1,777 6,409,900
2026/04/23 1,833 1,845 1,797 1,806 5,598,000
2026/04/22 1,857 1,860 1,825 1,825 6,543,500
2026/04/21 1,897 1,902 1,869 1,869 4,950,600
2026/04/20 1,931 1,932 1,887 1,894 5,105,100
2026/04/17 1,930 1,930 1,895 1,895 4,932,900
2026/04/16 1,920 1,933 1,907 1,921 8,913,400
2026/04/15 1,889 1,891 1,856 1,878 8,293,200
2026/04/14 1,837 1,849 1,830 1,849 8,249,700
2026/04/13 1,800 1,840 1,797 1,817 8,925,800
2026/04/10 1,815 1,841 1,809 1,826 9,912,100
2026/04/09 1,844 1,868 1,832 1,842 11,184,100
2026/04/08 1,817 1,853 1,785 1,853 16,377,400
2026/04/07 1,683 1,749 1,670 1,744 23,078,600
2026/04/06 1,820 1,832 1,803 1,803 9,107,400
2026/04/03 1,839 1,849 1,828 1,833 9,691,700
2026/03/27 1,923 1,942 1,913 1,933 7,987,000
2026/03/26 1,942 1,957 1,929 1,946 4,828,200
2026/03/25 1,976 1,977 1,941 1,943 6,336,900
2026/03/24 1,945 1,947 1,893 1,919 6,214,800
2026/03/23 1,824 1,882 1,820 1,882 8,374,200
2026/03/19 1,946 1,952 1,902 1,919 9,389,800
2026/03/18 1,947 1,977 1,946 1,977 5,793,600
2026/03/17 1,935 1,953 1,919 1,935 6,230,300
2026/03/16 1,935 1,945 1,891 1,900 9,577,400
2026/03/13 1,960 2,006 1,950 1,964 12,853,700
2026/03/12 2,070 2,071 2,017 2,037 7,007,900
2026/03/11 2,114 2,145 2,090 2,095 6,057,800
2026/03/10 2,065 2,096 2,050 2,065 7,682,100
2026/03/09 2,000 2,050 2,000 2,044 9,211,500
2026/03/06 2,070 2,123 2,057 2,123 7,407,900
2026/03/05 2,143 2,144 2,071 2,082 9,093,000
2026/03/04 2,059 2,081 2,033 2,081 9,715,100
2026/03/03 2,234 2,242 2,102 2,102 9,758,000
2026/03/02 2,271 2,285 2,237 2,265 7,446,100
2026/02/27 2,323 2,381 2,311 2,371 9,255,900
2026/02/26 2,288 2,321 2,284 2,307 4,307,900
2026/02/25 2,260 2,288 2,253 2,266 6,518,200
2026/02/24 2,250 2,276 2,247 2,253 6,803,100
2026/02/20 2,338 2,360 2,276 2,294 7,615,700
2026/02/19 2,338 2,402 2,310 2,388 6,126,300
2026/02/18 2,323 2,356 2,319 2,330 8,865,200
2026/02/17 2,333 2,350 2,308 2,308 9,615,200
2026/02/16 2,400 2,408 2,350 2,350 4,278,000
2026/02/13 2,370 2,402 2,357 2,382 8,350,100
2026/02/12 2,352 2,365 2,304 2,353 10,309,200
2026/02/10 2,299 2,397 2,285 2,386 10,870,800
2026/02/09 2,358 2,358 2,254 2,261 9,907,500
2026/02/06 2,202 2,310 2,188 2,308 9,658,300
2026/02/05 2,228 2,310 2,185 2,218 17,443,000
2026/02/04 2,170 2,193 2,153 2,182 7,167,600
2026/02/03 2,164 2,165 2,121 2,159 8,544,400
2026/02/02 2,185 2,185 2,087 2,096 7,541,800
2026/01/30 2,115 2,124 2,103 2,107 8,947,500
2026/01/29 2,072 2,097 2,025 2,089 9,797,500
2026/01/28 2,075 2,079 2,045 2,058 8,618,200
2026/01/27 2,169 2,170 2,101 2,107 10,409,100
2026/01/26 2,200 2,211 2,151 2,183 7,263,700
2026/01/23 2,290 2,294 2,263 2,263 5,907,700
2026/01/22 2,317 2,322 2,270 2,273 5,694,800
2026/01/21 2,260 2,305 2,260 2,284 5,424,300
2026/01/20 2,348 2,348 2,295 2,300 5,063,100
2026/01/19 2,313 2,335 2,290 2,331 3,920,300
2026/01/16 2,336 2,385 2,334 2,360 5,228,500
2026/01/15 2,373 2,393 2,337 2,373 6,764,100
2026/01/14 2,358 2,402 2,342 2,389 7,746,900
2026/01/13 2,333 2,354 2,326 2,343 9,092,500
2026/01/09 2,299 2,309 2,269 2,300 7,838,800
2026/01/08 2,284 2,306 2,277 2,294 5,938,000
2026/01/07 2,305 2,327 2,284 2,305 7,226,600
2026/01/06 2,388 2,439 2,330 2,370 6,334,600
2026/01/05 2,353 2,431 2,352 2,392 5,991,000
2025/12/30 2,312 2,335 2,310 2,335 3,676,600
2025/12/29 2,314 2,333 2,305 2,318 3,508,600
2025/12/26 2,329 2,338 2,312 2,316 2,255,300
2025/12/25 2,335 2,345 2,327 2,336 1,720,300
2025/12/24 2,327 2,331 2,307 2,321 4,126,100
2025/12/23 2,336 2,355 2,315 2,323 6,477,600
2025/12/22 2,330 2,379 2,330 2,356 5,198,600
2025/12/19 2,331 2,345 2,311 2,333 9,512,200
2025/12/18 2,335 2,340 2,303 2,333 5,443,400
2025/12/17 2,330 2,338 2,307 2,333 5,260,300
2025/12/16 2,335 2,367 2,301 2,326 7,524,700
2025/12/15 2,282 2,343 2,282 2,324 6,546,600
2025/12/12 2,243 2,317 2,220 2,306 11,092,500
2025/12/11 2,309 2,313 2,273 2,287 5,346,900
2025/12/10 2,330 2,333 2,282 2,287 7,393,400
2025/12/09 2,339 2,345 2,291 2,324 6,873,900
2025/12/08 2,294 2,348 2,289 2,331 7,045,100
2025/12/05 2,340 2,343 2,280 2,293 7,970,900
2025/12/04 2,362 2,375 2,334 2,356 6,245,900
2025/12/03 2,412 2,414 2,353 2,368 4,613,100
2025/12/02 2,436 2,451 2,402 2,402 5,483,500
2025/12/01 2,451 2,473 2,411 2,431 5,101,200
2025/11/28 2,452 2,456 2,431 2,441 4,855,900
2025/11/27 2,457 2,473 2,438 2,448 4,438,100
2025/11/26 2,443 2,463 2,403 2,452 6,068,800
2025/11/25 2,399 2,417 2,369 2,417 6,843,600
2025/11/21 2,277 2,358 2,270 2,358 14,007,100
2025/11/20 2,322 2,338 2,283 2,283 4,801,900
2025/11/19 2,247 2,307 2,245 2,272 4,877,800
2025/11/18 2,280 2,298 2,251 2,256 5,289,100
2025/11/17 2,312 2,330 2,281 2,286 5,157,400
2025/11/14 2,315 2,344 2,286 2,344 5,543,200
2025/11/13 2,280 2,317 2,280 2,314 4,432,800
2025/11/12 2,253 2,313 2,244 2,286 5,154,700
2025/11/11 2,266 2,269 2,216 2,226 3,520,200
2025/11/10 2,210 2,236 2,197 2,235 4,380,300
2025/11/07 2,194 2,241 2,153 2,209 8,490,100
2025/11/06 2,222 2,225 2,017 2,128 15,945,600
2025/11/05 2,174 2,225 2,141 2,186 10,091,800
2025/11/04 2,208 2,286 2,198 2,217 10,351,200
2025/10/31 2,275 2,308 2,263 2,308 6,267,100
2025/10/30 2,280 2,291 2,239 2,288 16,301,200
2025/10/29 2,299 2,299 2,249 2,278 3,872,300
2025/10/28 2,323 2,327 2,270 2,282 4,646,900
2025/10/27 2,340 2,352 2,306 2,318 4,431,500
2025/10/24 2,280 2,302 2,276 2,296 3,829,200
2025/10/23 2,293 2,306 2,267 2,275 3,849,200
2025/10/22 2,320 2,342 2,283 2,306 5,243,700
2025/10/21 2,265 2,270 2,251 2,270 3,666,500
2025/10/20 2,256 2,264 2,234 2,239 3,230,200
2025/10/17 2,193 2,219 2,190 2,210 3,632,000
2025/10/16 2,229 2,239 2,213 2,228 3,847,600
2025/10/15 2,217 2,219 2,193 2,212 4,547,700
2025/10/14 2,186 2,237 2,167 2,186 6,958,800
2025/10/10 2,256 2,284 2,233 2,237 7,280,700
2025/10/09 2,301 2,315 2,258 2,274 7,147,700
2025/10/08 2,277 2,309 2,261 2,288 9,066,300
2025/10/07 2,254 2,290 2,242 2,290 6,412,800
2025/10/06 2,254 2,265 2,221 2,239 7,192,700
2025/10/03 2,145 2,190 2,132 2,189 4,530,300
2025/10/02 2,146 2,157 2,117 2,125 7,611,200
2025/10/01 2,166 2,183 2,129 2,155 6,720,200
2025/09/30 2,160 2,171 2,131 2,161 6,936,200
2025/09/29 2,181 2,190 2,149 2,171 6,054,700
2025/09/26 2,214 2,238 2,191 2,226 8,953,700
2025/09/25 2,231 2,248 2,192 2,200 6,491,900
2025/09/24 2,176 2,259 2,150 2,206 13,908,100
2025/09/22 2,128 2,157 2,127 2,142 4,519,800
2025/09/19 2,131 2,158 2,106 2,132 8,710,900
2025/09/18 2,130 2,152 2,114 2,119 5,430,700
2025/09/17 2,080 2,095 2,063 2,093 5,350,800
2025/09/16 2,101 2,105 2,066 2,079 4,382,400
2025/09/12 2,089 2,108 2,073 2,084 7,428,900
2025/09/11 2,058 2,064 2,044 2,062 4,159,600
2025/09/10 2,077 2,108 2,061 2,074 6,839,000
2025/09/09 2,080 2,105 2,067 2,091 7,723,600
2025/09/08 2,045 2,059 2,011 2,054 6,495,000
2025/09/05 2,009 2,045 2,000 2,019 7,580,700
2025/09/04 2,010 2,032 2,001 2,001 4,870,700
2025/09/03 1,999 2,034 1,997 2,001 5,599,500
2025/09/02 1,989 2,016 1,975 2,013 5,918,500
2025/09/01 1,959 1,985 1,936 1,977 3,352,100
2025/08/29 1,951 1,985 1,947 1,971 5,882,100
2025/08/28 1,949 1,982 1,937 1,964 4,326,600
2025/08/27 1,950 1,964 1,937 1,937 5,135,700
2025/08/26 1,958 1,962 1,927 1,936 5,506,400
2025/08/25 2,005 2,025 1,964 1,971 4,268,200
2025/08/22 1,961 1,988 1,938 1,983 4,052,800
2025/08/21 1,966 1,975 1,937 1,970 5,517,200
2025/08/20 1,980 2,009 1,963 1,980 9,676,100
2025/08/19 1,922 1,976 1,915 1,976 8,691,000
2025/08/18 1,864 1,966 1,839 1,966 16,932,100
2025/08/15 1,790 1,803 1,778 1,784 4,118,900
2025/08/14 1,820 1,820 1,774 1,787 5,907,500
2025/08/13 1,857 1,865 1,824 1,829 6,608,500
2025/08/12 1,825 1,858 1,813 1,841 7,719,800
2025/08/08 1,780 1,823 1,769 1,802 10,526,400
2025/08/07 1,746 1,782 1,737 1,766 6,821,600
2025/08/06 1,749 1,768 1,713 1,749 12,421,900
2025/08/05 1,703 1,760 1,670 1,728 13,833,100
2025/08/04 1,666 1,696 1,655 1,696 6,377,300
2025/08/01 1,680 1,701 1,676 1,690 6,316,800
2025/07/31 1,688 1,697 1,657 1,667 6,014,100
2025/07/30 1,666 1,686 1,662 1,679 6,540,300
2025/07/29 1,671 1,679 1,648 1,656 4,660,100
2025/07/28 1,655 1,687 1,646 1,684 7,783,000
2025/07/25 1,683 1,686 1,644 1,656 8,572,800
2025/07/24 1,717 1,722 1,682 1,700 10,616,800
2025/07/23 1,663 1,717 1,656 1,698 19,342,800
2025/07/22 1,620 1,635 1,610 1,635 6,430,900
2025/07/18 1,647 1,651 1,619 1,623 10,089,800
2025/07/17 1,638 1,653 1,635 1,653 8,506,400
2025/07/16 1,682 1,689 1,647 1,654 7,261,500

このページの先頭へ