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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,700 | 1,720 | 1,664 | 1,691 | 9,661,600 |
| 2025/06/12 | 1,695 | 1,701 | 1,677 | 1,684 | 4,946,400 |
| 2025/06/11 | 1,697 | 1,707 | 1,692 | 1,702 | 3,719,000 |
| 2025/06/10 | 1,703 | 1,723 | 1,698 | 1,705 | 4,036,300 |
| 2025/06/09 | 1,702 | 1,719 | 1,698 | 1,702 | 5,386,900 |
| 2025/06/06 | 1,659 | 1,696 | 1,657 | 1,680 | 8,296,400 |
| 2025/06/05 | 1,700 | 1,701 | 1,618 | 1,663 | 15,981,700 |
| 2025/06/04 | 1,742 | 1,744 | 1,704 | 1,715 | 8,415,700 |
| 2025/06/03 | 1,802 | 1,806 | 1,738 | 1,738 | 10,105,200 |
| 2025/06/02 | 1,824 | 1,827 | 1,807 | 1,820 | 4,990,700 |
| 2025/05/30 | 1,827 | 1,853 | 1,825 | 1,853 | 12,458,400 |
| 2025/05/29 | 1,827 | 1,870 | 1,827 | 1,866 | 5,086,100 |
| 2025/05/28 | 1,828 | 1,840 | 1,820 | 1,825 | 4,827,800 |
| 2025/05/27 | 1,792 | 1,810 | 1,787 | 1,810 | 3,275,900 |
| 2025/05/26 | 1,788 | 1,797 | 1,774 | 1,789 | 3,299,500 |
| 2025/05/23 | 1,785 | 1,786 | 1,770 | 1,778 | 3,800,400 |
| 2025/05/22 | 1,790 | 1,792 | 1,771 | 1,786 | 6,104,400 |
| 2025/05/21 | 1,840 | 1,840 | 1,798 | 1,798 | 3,819,900 |
| 2025/05/20 | 1,824 | 1,842 | 1,802 | 1,816 | 5,274,500 |
| 2025/05/19 | 1,772 | 1,823 | 1,772 | 1,810 | 5,480,900 |
| 2025/05/16 | 1,758 | 1,774 | 1,731 | 1,770 | 4,744,100 |
| 2025/05/15 | 1,787 | 1,800 | 1,745 | 1,758 | 6,998,700 |
| 2025/05/14 | 1,859 | 1,865 | 1,808 | 1,812 | 7,513,000 |
| 2025/05/13 | 1,900 | 1,929 | 1,868 | 1,868 | 13,341,600 |
| 2025/05/12 | 1,802 | 1,808 | 1,734 | 1,800 | 10,843,700 |
| 2025/05/09 | 1,810 | 1,810 | 1,787 | 1,794 | 7,223,500 |
| 2025/05/08 | 1,779 | 1,802 | 1,760 | 1,779 | 6,409,400 |
| 2025/05/07 | 1,800 | 1,800 | 1,774 | 1,782 | 8,571,700 |
| 2025/05/02 | 1,777 | 1,797 | 1,768 | 1,781 | 6,870,900 |
| 2025/05/01 | 1,731 | 1,764 | 1,713 | 1,755 | 8,172,500 |
| 2025/04/30 | 1,680 | 1,708 | 1,679 | 1,708 | 9,341,500 |
| 2025/04/28 | 1,705 | 1,710 | 1,671 | 1,673 | 9,908,300 |
| 2025/04/25 | 1,681 | 1,699 | 1,667 | 1,699 | 9,028,200 |
| 2025/04/24 | 1,685 | 1,707 | 1,675 | 1,680 | 10,043,100 |
| 2025/04/23 | 1,650 | 1,664 | 1,640 | 1,664 | 14,398,800 |
| 2025/04/22 | 1,596 | 1,620 | 1,584 | 1,620 | 12,524,100 |
| 2025/04/21 | 1,630 | 1,648 | 1,593 | 1,607 | 54,755,500 |
| 2025/04/18 | 1,661 | 1,676 | 1,648 | 1,673 | 10,156,700 |
| 2025/04/17 | 1,674 | 1,685 | 1,658 | 1,673 | 10,413,600 |
| 2025/04/16 | 1,664 | 1,689 | 1,641 | 1,668 | 16,847,400 |
| 2025/04/15 | 1,620 | 1,674 | 1,620 | 1,645 | 34,585,100 |
| 2025/04/14 | 1,593 | 1,609 | 1,553 | 1,571 | 31,105,800 |
| 2025/04/11 | 1,545 | 1,585 | 1,525 | 1,570 | 16,061,200 |
| 2025/04/10 | 1,640 | 1,646 | 1,595 | 1,605 | 16,980,500 |
| 2025/04/09 | 1,533 | 1,565 | 1,463 | 1,494 | 13,651,000 |
| 2025/04/08 | 1,571 | 1,619 | 1,543 | 1,563 | 18,971,700 |
| 2025/04/07 | 1,511 | 1,648 | 1,502 | 1,571 | 14,391,000 |
| 2025/04/04 | 1,744 | 1,759 | 1,659 | 1,704 | 8,951,000 |
| 2025/04/03 | 1,744 | 1,804 | 1,743 | 1,789 | 9,486,400 |
| 2025/04/02 | 1,824 | 1,838 | 1,795 | 1,817 | 6,388,500 |
| 2025/04/01 | 1,826 | 1,857 | 1,800 | 1,826 | 7,449,900 |
| 2025/03/31 | 1,768 | 1,825 | 1,762 | 1,810 | 9,359,700 |
| 2025/03/28 | 1,892 | 1,903 | 1,870 | 1,876 | 6,166,500 |
| 2025/03/27 | 1,882 | 1,927 | 1,877 | 1,924 | 7,334,200 |
| 2025/03/26 | 1,900 | 1,924 | 1,889 | 1,916 | 5,547,500 |
| 2025/03/25 | 1,866 | 1,897 | 1,853 | 1,894 | 6,726,900 |
| 2025/03/24 | 1,897 | 1,897 | 1,830 | 1,836 | 6,694,300 |
| 2025/03/21 | 1,867 | 1,913 | 1,857 | 1,883 | 7,198,100 |
| 2025/03/19 | 1,870 | 1,907 | 1,869 | 1,882 | 4,933,800 |
| 2025/03/18 | 1,849 | 1,870 | 1,843 | 1,863 | 4,845,800 |
| 2025/03/17 | 1,810 | 1,831 | 1,802 | 1,820 | 5,320,000 |
| 2025/03/14 | 1,751 | 1,781 | 1,749 | 1,773 | 5,676,500 |
| 2025/03/13 | 1,807 | 1,808 | 1,756 | 1,760 | 6,966,000 |
| 2025/03/12 | 1,745 | 1,800 | 1,737 | 1,791 | 6,422,700 |
| 2025/03/11 | 1,733 | 1,756 | 1,700 | 1,752 | 9,032,000 |
| 2025/03/10 | 1,807 | 1,819 | 1,784 | 1,792 | 5,434,400 |
| 2025/03/07 | 1,757 | 1,806 | 1,753 | 1,802 | 7,507,100 |
| 2025/03/06 | 1,826 | 1,845 | 1,817 | 1,837 | 4,989,700 |
| 2025/03/05 | 1,825 | 1,843 | 1,806 | 1,821 | 6,308,500 |
| 2025/03/04 | 1,849 | 1,852 | 1,797 | 1,827 | 5,039,800 |
| 2025/03/03 | 1,850 | 1,860 | 1,829 | 1,857 | 5,897,900 |
| 2025/02/28 | 1,850 | 1,860 | 1,798 | 1,821 | 7,801,300 |
| 2025/02/27 | 1,835 | 1,876 | 1,827 | 1,876 | 5,363,600 |
| 2025/02/26 | 1,825 | 1,831 | 1,788 | 1,831 | 5,502,000 |
| 2025/02/25 | 1,854 | 1,860 | 1,833 | 1,839 | 7,608,600 |
| 2025/02/21 | 1,930 | 1,935 | 1,849 | 1,880 | 9,261,100 |
| 2025/02/20 | 1,902 | 2,014 | 1,883 | 1,944 | 14,340,100 |
| 2025/02/19 | 1,917 | 1,950 | 1,894 | 1,916 | 5,186,100 |
| 2025/02/18 | 1,948 | 1,953 | 1,923 | 1,927 | 3,359,800 |
| 2025/02/17 | 1,941 | 1,954 | 1,908 | 1,930 | 3,453,300 |
| 2025/02/14 | 1,931 | 1,952 | 1,915 | 1,934 | 6,941,900 |
| 2025/02/13 | 1,980 | 1,983 | 1,942 | 1,956 | 5,426,300 |
| 2025/02/12 | 1,936 | 1,958 | 1,919 | 1,952 | 6,481,000 |
| 2025/02/10 | 1,896 | 1,945 | 1,896 | 1,942 | 4,250,800 |
| 2025/02/07 | 1,945 | 1,960 | 1,890 | 1,920 | 7,611,400 |
| 2025/02/06 | 1,948 | 2,015 | 1,857 | 1,942 | 15,691,500 |
| 2025/02/05 | 1,934 | 1,952 | 1,907 | 1,938 | 7,132,700 |
| 2025/02/04 | 1,902 | 1,926 | 1,889 | 1,907 | 8,889,100 |
| 2025/02/03 | 1,840 | 1,934 | 1,837 | 1,868 | 13,247,500 |
| 2025/01/31 | 1,870 | 1,875 | 1,848 | 1,869 | 4,709,100 |
| 2025/01/30 | 1,875 | 1,885 | 1,853 | 1,872 | 6,840,900 |
| 2025/01/29 | 1,864 | 1,893 | 1,857 | 1,880 | 4,058,800 |
| 2025/01/28 | 1,859 | 1,887 | 1,847 | 1,856 | 4,574,500 |
| 2025/01/27 | 1,883 | 1,889 | 1,863 | 1,870 | 4,287,600 |
| 2025/01/24 | 1,892 | 1,895 | 1,848 | 1,867 | 5,240,600 |
| 2025/01/23 | 1,838 | 1,874 | 1,835 | 1,867 | 6,271,300 |
| 2025/01/22 | 1,831 | 1,858 | 1,806 | 1,851 | 6,151,800 |
| 2025/01/21 | 1,809 | 1,818 | 1,763 | 1,810 | 4,371,800 |
| 2025/01/20 | 1,756 | 1,799 | 1,754 | 1,781 | 4,229,400 |
| 2025/01/17 | 1,725 | 1,748 | 1,706 | 1,744 | 4,472,000 |
| 2025/01/16 | 1,780 | 1,782 | 1,718 | 1,740 | 7,559,300 |
| 2025/01/15 | 1,776 | 1,783 | 1,754 | 1,766 | 6,234,200 |
| 2025/01/14 | 1,763 | 1,782 | 1,743 | 1,761 | 5,591,900 |
| 2025/01/10 | 1,780 | 1,799 | 1,768 | 1,769 | 6,256,200 |
| 2025/01/09 | 1,848 | 1,853 | 1,802 | 1,808 | 5,188,300 |
| 2025/01/08 | 1,871 | 1,879 | 1,864 | 1,864 | 4,368,500 |
| 2025/01/07 | 1,902 | 1,918 | 1,879 | 1,886 | 5,901,100 |
| 2025/01/06 | 1,901 | 1,933 | 1,873 | 1,883 | 12,325,900 |
| 2024/12/30 | 1,800 | 1,832 | 1,787 | 1,790 | 4,707,500 |
| 2024/12/27 | 1,780 | 1,800 | 1,768 | 1,794 | 4,412,100 |
| 2024/12/26 | 1,734 | 1,758 | 1,732 | 1,758 | 6,988,000 |
| 2024/12/25 | 1,749 | 1,749 | 1,714 | 1,739 | 6,243,000 |
| 2024/12/24 | 1,764 | 1,785 | 1,749 | 1,756 | 5,178,900 |
| 2024/12/23 | 1,760 | 1,771 | 1,744 | 1,764 | 6,396,300 |
| 2024/12/20 | 1,777 | 1,789 | 1,737 | 1,738 | 7,658,700 |
| 2024/12/19 | 1,750 | 1,776 | 1,749 | 1,769 | 3,680,300 |
| 2024/12/18 | 1,772 | 1,810 | 1,771 | 1,783 | 6,108,900 |
| 2024/12/17 | 1,795 | 1,804 | 1,774 | 1,775 | 5,346,700 |
| 2024/12/16 | 1,801 | 1,815 | 1,767 | 1,775 | 4,950,000 |
| 2024/12/13 | 1,779 | 1,802 | 1,775 | 1,795 | 7,667,800 |
| 2024/12/12 | 1,774 | 1,810 | 1,770 | 1,805 | 11,673,100 |
| 2024/12/11 | 1,725 | 1,753 | 1,720 | 1,746 | 8,939,700 |
| 2024/12/10 | 1,692 | 1,722 | 1,675 | 1,697 | 8,369,600 |
| 2024/12/09 | 1,659 | 1,662 | 1,640 | 1,652 | 4,524,600 |
| 2024/12/06 | 1,650 | 1,656 | 1,634 | 1,640 | 4,019,300 |
| 2024/12/05 | 1,650 | 1,652 | 1,628 | 1,635 | 4,621,700 |
| 2024/12/04 | 1,651 | 1,653 | 1,629 | 1,635 | 3,838,900 |
| 2024/12/03 | 1,621 | 1,651 | 1,618 | 1,635 | 5,454,300 |
| 2024/12/02 | 1,595 | 1,637 | 1,589 | 1,626 | 5,904,200 |
| 2024/11/29 | 1,592 | 1,595 | 1,561 | 1,587 | 4,532,800 |
| 2024/11/28 | 1,577 | 1,596 | 1,573 | 1,590 | 5,507,500 |
| 2024/11/27 | 1,638 | 1,646 | 1,580 | 1,580 | 7,746,900 |
| 2024/11/26 | 1,604 | 1,640 | 1,604 | 1,631 | 6,932,700 |
| 2024/11/25 | 1,668 | 1,679 | 1,629 | 1,629 | 9,319,700 |
| 2024/11/22 | 1,677 | 1,690 | 1,638 | 1,638 | 4,916,500 |
| 2024/11/21 | 1,683 | 1,693 | 1,668 | 1,676 | 7,014,300 |
| 2024/11/20 | 1,661 | 1,676 | 1,648 | 1,657 | 6,740,400 |
| 2024/11/19 | 1,720 | 1,723 | 1,652 | 1,656 | 9,113,500 |
| 2024/11/18 | 1,624 | 1,642 | 1,601 | 1,640 | 6,799,900 |
| 2024/11/15 | 1,596 | 1,618 | 1,594 | 1,597 | 5,374,300 |
| 2024/11/14 | 1,650 | 1,651 | 1,579 | 1,579 | 9,265,600 |
| 2024/11/13 | 1,681 | 1,681 | 1,622 | 1,628 | 8,046,900 |
| 2024/11/12 | 1,710 | 1,749 | 1,682 | 1,682 | 13,927,700 |
| 2024/11/11 | 1,710 | 1,720 | 1,643 | 1,643 | 20,911,000 |
| 2024/11/08 | 1,470 | 1,648 | 1,443 | 1,574 | 22,132,500 |
| 2024/11/07 | 1,507 | 1,544 | 1,506 | 1,512 | 7,315,600 |
| 2024/11/06 | 1,492 | 1,527 | 1,491 | 1,504 | 8,201,000 |
| 2024/11/05 | 1,490 | 1,517 | 1,482 | 1,504 | 7,060,200 |
| 2024/11/01 | 1,495 | 1,509 | 1,473 | 1,476 | 7,874,000 |
| 2024/10/31 | 1,543 | 1,565 | 1,528 | 1,543 | 8,160,300 |
| 2024/10/30 | 1,515 | 1,564 | 1,482 | 1,541 | 26,686,600 |
| 2024/10/29 | 1,524 | 1,529 | 1,502 | 1,514 | 5,018,100 |
| 2024/10/28 | 1,470 | 1,535 | 1,469 | 1,530 | 6,408,300 |
| 2024/10/25 | 1,488 | 1,500 | 1,476 | 1,483 | 3,499,500 |
| 2024/10/24 | 1,500 | 1,513 | 1,479 | 1,492 | 4,223,800 |
| 2024/10/23 | 1,509 | 1,530 | 1,504 | 1,516 | 5,037,100 |
| 2024/10/22 | 1,501 | 1,503 | 1,470 | 1,491 | 7,094,200 |
| 2024/10/21 | 1,495 | 1,517 | 1,491 | 1,506 | 6,223,100 |
| 2024/10/18 | 1,503 | 1,517 | 1,491 | 1,496 | 8,062,800 |
| 2024/10/17 | 1,547 | 1,569 | 1,511 | 1,518 | 7,273,300 |
| 2024/10/16 | 1,531 | 1,554 | 1,516 | 1,538 | 7,717,000 |
| 2024/10/15 | 1,600 | 1,602 | 1,571 | 1,571 | 7,063,200 |
| 2024/10/11 | 1,621 | 1,627 | 1,589 | 1,593 | 6,987,400 |
| 2024/10/10 | 1,637 | 1,641 | 1,611 | 1,618 | 5,689,200 |
| 2024/10/09 | 1,589 | 1,597 | 1,571 | 1,589 | 5,581,600 |
| 2024/10/08 | 1,580 | 1,593 | 1,559 | 1,578 | 7,074,400 |
| 2024/10/07 | 1,611 | 1,616 | 1,591 | 1,599 | 5,927,000 |
| 2024/10/04 | 1,596 | 1,601 | 1,571 | 1,571 | 5,081,000 |
| 2024/10/03 | 1,623 | 1,632 | 1,602 | 1,602 | 5,355,800 |
| 2024/10/02 | 1,590 | 1,615 | 1,583 | 1,583 | 5,543,600 |
| 2024/10/01 | 1,615 | 1,627 | 1,600 | 1,618 | 3,964,200 |
| 2024/09/30 | 1,566 | 1,613 | 1,558 | 1,593 | 8,163,400 |
| 2024/09/27 | 1,650 | 1,700 | 1,631 | 1,700 | 5,921,400 |
| 2024/09/26 | 1,630 | 1,641 | 1,608 | 1,641 | 6,565,000 |
| 2024/09/25 | 1,605 | 1,630 | 1,602 | 1,617 | 5,221,200 |
| 2024/09/24 | 1,631 | 1,637 | 1,608 | 1,616 | 5,203,300 |
| 2024/09/20 | 1,613 | 1,624 | 1,579 | 1,592 | 6,950,600 |
| 2024/09/19 | 1,612 | 1,614 | 1,573 | 1,578 | 5,664,700 |
| 2024/09/18 | 1,516 | 1,542 | 1,506 | 1,540 | 4,196,500 |
| 2024/09/17 | 1,532 | 1,545 | 1,485 | 1,507 | 5,509,000 |
| 2024/09/13 | 1,537 | 1,539 | 1,513 | 1,528 | 6,456,400 |
| 2024/09/12 | 1,525 | 1,540 | 1,516 | 1,536 | 5,888,300 |
| 2024/09/11 | 1,502 | 1,511 | 1,467 | 1,487 | 6,380,700 |
| 2024/09/10 | 1,543 | 1,549 | 1,526 | 1,530 | 3,640,800 |
| 2024/09/09 | 1,495 | 1,547 | 1,490 | 1,545 | 4,399,500 |
| 2024/09/06 | 1,580 | 1,590 | 1,563 | 1,573 | 3,499,300 |
| 2024/09/05 | 1,594 | 1,633 | 1,571 | 1,595 | 4,777,100 |
| 2024/09/04 | 1,605 | 1,624 | 1,591 | 1,601 | 6,163,900 |
| 2024/09/03 | 1,675 | 1,689 | 1,669 | 1,671 | 3,002,600 |
| 2024/09/02 | 1,710 | 1,725 | 1,670 | 1,682 | 3,358,100 |
| 2024/08/30 | 1,672 | 1,701 | 1,667 | 1,694 | 5,300,500 |
| 2024/08/29 | 1,706 | 1,708 | 1,678 | 1,689 | 2,855,100 |
| 2024/08/28 | 1,675 | 1,688 | 1,669 | 1,680 | 2,679,100 |
| 2024/08/27 | 1,640 | 1,682 | 1,633 | 1,674 | 3,837,600 |
| 2024/08/26 | 1,625 | 1,639 | 1,610 | 1,626 | 4,905,000 |
| 2024/08/23 | 1,689 | 1,698 | 1,668 | 1,683 | 2,978,000 |
| 2024/08/22 | 1,657 | 1,679 | 1,651 | 1,673 | 3,633,700 |
| 2024/08/21 | 1,687 | 1,706 | 1,677 | 1,697 | 3,530,300 |
| 2024/08/20 | 1,714 | 1,723 | 1,690 | 1,712 | 3,859,200 |
| 2024/08/19 | 1,720 | 1,730 | 1,675 | 1,687 | 5,983,000 |