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
1990/12/28 624 624 601 605 207,000
1990/12/27 616 629 610 620 537,000
1990/12/26 620 625 605 606 583,000
1990/12/25 640 640 610 610 339,000
1990/12/21 652 654 620 630 376,000
1990/12/20 662 662 645 654 654,000
1990/12/19 660 660 647 655 706,000
1990/12/18 650 650 636 650 317,000
1990/12/17 647 650 640 640 130,000
1990/12/14 646 656 636 650 1,635,000
1990/12/13 644 656 636 656 431,000
1990/12/12 632 648 630 630 656,000
1990/12/11 640 640 627 632 1,023,000
1990/12/10 661 661 637 650 216,000
1990/12/07 633 664 633 651 414,000
1990/12/06 642 645 615 623 272,000
1990/12/05 632 640 610 622 350,000
1990/12/04 664 675 621 621 254,000
1990/12/03 678 690 670 689 257,000
1990/11/30 640 669 640 668 397,000
1990/11/29 630 679 630 670 281,000
1990/11/28 690 692 665 670 667,000
1990/11/27 672 685 662 682 226,000
1990/11/26 663 695 663 692 314,000
1990/11/22 619 672 619 664 556,000
1990/11/21 603 629 595 629 307,000
1990/11/20 621 630 601 603 139,000
1990/11/19 632 641 622 641 193,000
1990/11/16 621 659 620 622 146,000
1990/11/15 661 670 656 659 232,000
1990/11/14 652 680 652 671 151,000
1990/11/13 675 675 662 670 303,000
1990/11/09 650 655 620 655 394,000
1990/11/08 650 651 640 650 321,000
1990/11/07 682 682 641 651 634,000
1990/11/06 693 693 670 672 551,000
1990/11/05 686 689 673 673 442,000
1990/11/02 675 685 631 646 242,000
1990/11/01 680 689 675 685 322,000
1990/10/31 700 720 697 720 586,000
1990/10/30 705 710 695 710 280,000
1990/10/29 685 720 680 720 487,000
1990/10/26 689 702 671 675 1,689,000
1990/10/25 690 717 672 709 763,000
1990/10/24 680 685 670 670 564,000
1990/10/23 680 696 669 690 605,000
1990/10/22 671 675 665 670 261,000
1990/10/19 656 675 651 651 314,000
1990/10/18 661 675 655 656 266,000
1990/10/17 665 665 655 655 273,000
1990/10/16 654 675 654 655 424,000
1990/10/15 640 669 632 648 230,000
1990/10/12 618 630 610 620 270,000
1990/10/11 626 640 620 629 185,000
1990/10/09 690 690 651 652 345,000
1990/10/08 636 670 636 670 306,000
1990/10/05 625 650 625 630 278,000
1990/10/04 610 642 606 625 225,000
1990/10/03 645 680 627 630 573,000
1990/10/02 635 635 635 635 366,000
1990/10/01 581 600 520 535 790,000
1990/09/28 620 625 570 571 836,000
1990/09/27 640 652 620 620 734,000
1990/09/26 735 735 650 650 388,000
1990/09/25 727 735 727 734 380,000
1990/09/21 728 742 726 740 768,000
1990/09/20 760 779 748 748 379,000
1990/09/19 777 809 770 770 446,000
1990/09/18 784 784 735 775 4,531,000
1990/09/17 790 790 761 790 414,000
1990/09/14 768 818 768 805 1,733,000
1990/09/13 805 805 770 778 762,000
1990/09/12 742 800 742 795 1,092,000
1990/09/11 740 750 721 741 579,000
1990/09/10 725 770 715 760 342,000
1990/09/07 685 720 661 705 431,000
1990/09/06 718 718 671 675 333,000
1990/09/05 718 720 661 661 326,000
1990/09/04 767 777 728 738 453,000
1990/09/03 770 790 765 777 588,000
1990/08/31 725 790 720 780 1,084,000
1990/08/30 680 735 659 735 402,000
1990/08/29 677 680 666 668 602,000
1990/08/28 665 674 650 667 506,000
1990/08/27 643 643 630 635 226,000
1990/08/24 565 607 565 607 880,000
1990/08/23 646 659 570 580 913,000
1990/08/22 698 698 660 666 749,000
1990/08/21 710 720 701 705 433,000
1990/08/20 730 730 700 700 299,000
1990/08/17 720 740 710 720 526,000
1990/08/16 749 750 725 740 254,000
1990/08/15 750 752 731 752 346,000
1990/08/14 740 750 700 730 232,000
1990/08/13 760 760 730 740 416,000
1990/08/10 736 760 736 760 304,000
1990/08/09 775 775 740 741 384,000
1990/08/08 744 775 740 769 553,000
1990/08/07 730 754 730 754 382,000
1990/08/06 790 793 760 789 293,000
1990/08/03 800 815 776 801 331,000
1990/08/02 827 837 795 808 525,000
1990/08/01 851 860 820 837 356,000
1990/07/31 850 870 850 850 189,000
1990/07/30 868 868 840 841 213,000
1990/07/27 895 895 864 870 611,000
1990/07/26 886 894 880 885 252,000
1990/07/25 900 900 875 875 425,000
1990/07/24 884 894 880 880 163,000
1990/07/23 896 905 873 905 230,000
1990/07/20 901 920 901 905 387,000
1990/07/19 920 923 911 920 592,000
1990/07/18 905 920 905 915 515,000
1990/07/17 900 905 890 901 368,000
1990/07/16 890 895 880 894 327,000
1990/07/13 895 900 887 887 318,000
1990/07/12 889 895 880 895 473,000
1990/07/11 870 880 870 870 139,000
1990/07/10 871 880 870 870 220,000
1990/07/09 880 880 870 871 356,000
1990/07/06 890 895 875 878 308,000
1990/07/05 895 897 886 886 309,000
1990/07/04 880 894 875 894 460,000
1990/07/03 866 880 865 880 292,000
1990/07/02 861 880 861 880 184,000
1990/06/29 885 889 866 880 637,000
1990/06/28 866 866 855 855 731,000
1990/06/27 860 868 855 868 1,102,000
1990/06/26 865 866 850 860 611,000
1990/06/25 880 887 871 871 423,000
1990/06/22 891 905 890 905 337,000
1990/06/21 910 911 898 899 405,000
1990/06/20 900 915 895 900 498,000
1990/06/19 918 918 898 900 346,000
1990/06/18 927 930 920 925 244,000
1990/06/15 930 935 925 928 643,000
1990/06/14 930 939 920 930 741,000
1990/06/13 940 948 920 921 941,000
1990/06/12 952 972 944 950 3,703,000
1990/06/11 935 982 926 962 6,384,000
1990/06/08 922 930 911 925 1,518,000
1990/06/07 897 899 887 892 510,000
1990/06/06 890 900 883 887 410,000
1990/06/05 895 897 890 890 464,000
1990/06/04 883 903 883 895 403,000
1990/06/01 900 905 880 880 551,000
1990/05/31 903 903 885 900 296,000
1990/05/30 895 895 871 883 591,000
1990/05/29 896 906 880 881 758,000
1990/05/28 915 920 906 916 436,000
1990/05/25 898 910 898 906 365,000
1990/05/24 905 905 888 898 257,000
1990/05/23 889 900 884 898 437,000
1990/05/22 870 880 869 879 560,000
1990/05/21 898 899 879 880 367,000
1990/05/18 900 900 891 891 335,000
1990/05/17 893 900 891 891 330,000
1990/05/16 897 910 895 903 666,000
1990/05/15 912 915 900 907 1,274,000
1990/05/14 931 931 912 912 604,000
1990/05/11 869 919 868 919 995,000
1990/05/10 880 890 875 875 853,000
1990/05/09 896 908 875 899 1,046,000
1990/05/08 930 935 901 905 942,000
1990/05/07 935 936 918 925 1,074,000
1990/05/02 939 950 920 920 2,082,000
1990/05/01 933 949 926 929 2,937,000
1990/04/27 1,010 1,020 931 931 19,408,000
1990/04/26 1,010 1,010 1,010 1,010 11,611,000
1990/04/25 910 910 910 910 429,000
1990/04/24 770 800 770 800 246,000
1990/04/23 789 800 789 790 144,000
1990/04/20 815 825 796 799 509,000
1990/04/19 814 840 808 825 682,000
1990/04/18 786 821 786 801 1,493,000
1990/04/17 766 780 760 776 273,000
1990/04/16 750 750 715 736 265,000
1990/04/13 763 780 760 770 206,000
1990/04/12 780 788 770 780 287,000
1990/04/11 790 800 784 786 349,000
1990/04/10 790 795 783 790 478,000
1990/04/09 770 810 770 801 742,000
1990/04/05 700 700 660 662 361,000
1990/04/04 755 780 720 740 438,000
1990/04/03 730 731 720 730 398,000
1990/04/02 740 740 705 720 487,000
1990/03/30 812 812 740 740 489,000
1990/03/29 810 820 801 802 418,000
1990/03/28 830 859 810 810 388,000
1990/03/27 879 879 840 850 613,000
1990/03/26 885 885 885 885 519,000
1990/03/23 765 795 750 785 439,000
1990/03/22 735 751 735 751 456,000
1990/03/20 790 811 790 795 406,000
1990/03/19 816 835 800 829 259,000
1990/03/16 810 845 810 822 179,000
1990/03/15 800 820 791 820 282,000
1990/03/14 810 820 790 800 432,000
1990/03/13 830 830 810 820 223,000
1990/03/12 861 864 850 850 294,000
1990/03/09 894 896 866 866 579,000
1990/03/08 850 880 850 875 350,000
1990/03/07 870 873 851 851 346,000
1990/03/06 872 875 870 873 103,000
1990/03/05 878 890 871 872 144,000
1990/03/02 867 880 865 879 417,000
1990/03/01 900 902 865 865 555,000
1990/02/28 900 914 890 890 406,000
1990/02/27 902 906 860 865 453,000
1990/02/26 905 905 850 881 328,000
1990/02/23 916 928 910 911 275,000
1990/02/22 936 950 916 936 298,000
1990/02/21 945 950 916 916 389,000
1990/02/20 956 961 938 945 491,000
1990/02/19 958 970 958 961 264,000
1990/02/16 970 975 955 955 500,000
1990/02/15 980 980 975 980 291,000
1990/02/14 975 980 971 980 234,000
1990/02/13 976 988 971 980 391,000
1990/02/09 985 985 970 976 305,000
1990/02/08 986 990 975 985 326,000
1990/02/07 990 995 975 985 241,000
1990/02/06 999 999 980 980 528,000
1990/02/05 994 998 990 995 441,000
1990/02/02 990 998 985 998 702,000
1990/02/01 988 990 980 981 521,000
1990/01/31 970 984 966 980 551,000
1990/01/30 975 979 959 975 348,000
1990/01/29 965 979 949 965 398,000
1990/01/26 970 970 955 955 361,000
1990/01/25 965 970 957 970 285,000
1990/01/24 960 1,000 956 960 355,000
1990/01/23 945 956 944 956 528,000
1990/01/22 941 949 936 944 444,000
1990/01/19 950 955 940 955 327,000
1990/01/18 960 963 940 955 407,000
1990/01/17 950 960 935 941 892,000
1990/01/16 952 970 950 960 644,000
1990/01/12 1,000 1,010 982 982 973,000
1990/01/11 1,010 1,030 1,000 1,010 1,314,000
1990/01/10 1,030 1,040 1,000 1,010 2,052,000
1990/01/09 1,020 1,030 1,000 1,010 1,279,000
1990/01/08 1,020 1,030 1,000 1,020 2,019,000
1990/01/05 1,030 1,040 995 1,000 4,115,000
1990/01/04 990 1,040 990 1,020 3,309,000

このページの先頭へ