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
2005/12/30 2,240 2,240 2,185 2,185 565,500
2005/12/29 2,215 2,240 2,205 2,225 1,170,900
2005/12/28 2,190 2,240 2,185 2,230 1,402,800
2005/12/27 2,210 2,210 2,185 2,185 980,900
2005/12/26 2,225 2,225 2,205 2,220 1,411,600
2005/12/22 2,220 2,225 2,195 2,215 1,742,900
2005/12/21 2,210 2,225 2,200 2,215 1,435,000
2005/12/20 2,200 2,215 2,185 2,200 1,436,200
2005/12/19 2,190 2,200 2,175 2,195 1,191,200
2005/12/16 2,190 2,195 2,185 2,185 2,510,400
2005/12/15 2,195 2,200 2,185 2,185 2,626,700
2005/12/14 2,230 2,235 2,195 2,200 2,411,300
2005/12/13 2,245 2,245 2,190 2,230 1,417,000
2005/12/12 2,215 2,235 2,200 2,220 1,594,700
2005/12/09 2,145 2,200 2,130 2,140 5,412,500
2005/12/08 2,235 2,235 2,160 2,180 1,581,600
2005/12/07 2,225 2,240 2,220 2,225 1,085,200
2005/12/06 2,275 2,275 2,200 2,200 1,813,100
2005/12/05 2,260 2,280 2,210 2,275 2,055,000
2005/12/02 2,280 2,280 2,245 2,275 1,242,300
2005/12/01 2,255 2,270 2,235 2,265 1,361,600
2005/11/30 2,270 2,280 2,220 2,235 1,279,500
2005/11/29 2,255 2,270 2,250 2,250 1,361,500
2005/11/28 2,245 2,255 2,225 2,250 1,249,100
2005/11/25 2,240 2,240 2,215 2,230 730,200
2005/11/24 2,270 2,270 2,235 2,240 2,154,300
2005/11/22 2,255 2,265 2,225 2,235 1,136,400
2005/11/21 2,240 2,330 2,240 2,255 2,567,400
2005/11/18 2,225 2,230 2,200 2,215 937,500
2005/11/17 2,195 2,220 2,180 2,210 1,253,100
2005/11/16 2,160 2,200 2,140 2,180 1,753,600
2005/11/15 2,115 2,145 2,110 2,145 1,217,500
2005/11/14 2,130 2,165 2,090 2,115 1,294,900
2005/11/11 2,195 2,200 2,135 2,140 1,595,000
2005/11/10 2,170 2,200 2,160 2,195 1,127,400
2005/11/09 2,190 2,225 2,180 2,185 1,182,000
2005/11/08 2,225 2,240 2,180 2,190 1,083,800
2005/11/07 2,210 2,250 2,175 2,210 1,433,400
2005/11/04 2,230 2,240 2,215 2,240 2,529,000
2005/11/02 2,140 2,190 2,125 2,175 3,254,700
2005/11/01 2,100 2,140 2,075 2,135 2,947,500
2005/10/31 2,000 2,005 1,972 1,990 2,264,400
2005/10/28 1,931 1,950 1,921 1,950 3,042,900
2005/10/27 1,998 2,005 1,965 1,965 2,234,500
2005/10/26 1,994 2,010 1,983 1,993 1,661,300
2005/10/25 1,973 2,000 1,962 1,993 1,707,100
2005/10/24 1,980 1,980 1,942 1,950 1,262,700
2005/10/21 1,970 1,987 1,942 1,979 1,916,400
2005/10/20 1,997 1,997 1,968 1,970 1,582,800
2005/10/19 1,998 2,005 1,949 1,974 2,186,500
2005/10/18 2,005 2,025 1,998 1,998 1,014,100
2005/10/17 2,025 2,045 1,993 2,015 1,786,800
2005/10/14 2,050 2,050 1,977 1,991 2,288,800
2005/10/13 1,997 2,030 1,964 2,025 2,270,400
2005/10/12 2,020 2,045 1,990 1,997 2,216,100
2005/10/11 2,000 2,060 2,000 2,060 1,356,300
2005/10/07 2,000 2,040 2,000 2,000 946,900
2005/10/06 2,080 2,100 2,015 2,040 1,434,800
2005/10/05 2,140 2,140 2,080 2,080 1,753,500
2005/10/04 2,085 2,120 2,085 2,120 1,713,500
2005/10/03 2,100 2,105 2,080 2,085 1,441,400
2005/09/30 2,145 2,145 2,080 2,100 2,337,900
2005/09/29 2,200 2,200 2,155 2,185 1,914,000
2005/09/28 2,100 2,190 2,095 2,170 2,096,700
2005/09/27 2,090 2,120 2,080 2,095 1,035,400
2005/09/26 2,060 2,150 2,055 2,130 3,180,700
2005/09/22 2,005 2,040 2,000 2,015 2,397,500
2005/09/21 2,000 2,005 1,991 1,998 1,717,300
2005/09/20 1,978 1,999 1,967 1,990 1,552,500
2005/09/16 1,974 1,974 1,950 1,961 1,895,100
2005/09/15 1,957 1,964 1,948 1,959 1,525,600
2005/09/14 1,964 1,982 1,958 1,965 1,180,400
2005/09/13 1,961 1,969 1,954 1,960 1,350,100
2005/09/12 2,000 2,000 1,956 1,961 2,218,100
2005/09/09 1,975 1,984 1,950 1,963 6,810,500
2005/09/08 1,920 1,924 1,907 1,915 1,887,100
2005/09/07 1,919 1,928 1,912 1,920 1,362,600
2005/09/06 1,908 1,920 1,895 1,895 1,402,600
2005/09/05 1,903 1,927 1,892 1,921 3,068,200
2005/09/02 1,911 1,919 1,875 1,888 3,528,200
2005/09/01 1,938 1,943 1,901 1,908 3,035,200
2005/08/31 1,930 1,946 1,912 1,919 6,850,200
2005/08/30 2,000 2,015 1,987 1,990 2,807,100
2005/08/29 2,000 2,010 1,967 2,000 1,683,400
2005/08/26 1,956 2,015 1,953 2,000 3,590,600
2005/08/25 1,885 1,960 1,883 1,958 3,871,700
2005/08/24 1,876 1,913 1,876 1,901 2,031,000
2005/08/23 1,894 1,926 1,883 1,906 2,246,300
2005/08/22 1,875 1,885 1,862 1,877 946,700
2005/08/19 1,851 1,885 1,842 1,885 892,700
2005/08/18 1,863 1,876 1,857 1,862 1,152,600
2005/08/17 1,870 1,884 1,858 1,858 1,209,400
2005/08/16 1,878 1,878 1,857 1,867 903,700
2005/08/15 1,892 1,894 1,859 1,865 1,712,000
2005/08/12 1,883 1,889 1,858 1,865 1,620,200
2005/08/11 1,871 1,902 1,871 1,889 1,735,200
2005/08/10 1,861 1,893 1,860 1,880 1,544,100
2005/08/09 1,847 1,869 1,843 1,843 1,376,600
2005/08/08 1,832 1,860 1,815 1,856 1,641,900
2005/08/05 1,835 1,845 1,814 1,827 1,577,200
2005/08/04 1,844 1,853 1,824 1,829 2,330,400
2005/08/03 1,833 1,876 1,830 1,874 4,113,300
2005/08/02 1,820 1,833 1,804 1,810 2,835,400
2005/08/01 1,800 1,815 1,792 1,804 1,969,300
2005/07/29 1,800 1,800 1,766 1,788 1,837,800
2005/07/28 1,780 1,787 1,772 1,785 2,008,100
2005/07/27 1,761 1,780 1,758 1,768 1,184,400
2005/07/26 1,761 1,764 1,752 1,758 1,612,000
2005/07/25 1,772 1,772 1,760 1,760 777,000
2005/07/22 1,781 1,786 1,756 1,772 1,875,300
2005/07/21 1,800 1,807 1,791 1,798 1,968,900
2005/07/20 1,790 1,794 1,780 1,783 1,940,100
2005/07/19 1,810 1,813 1,795 1,805 1,208,200
2005/07/15 1,820 1,825 1,807 1,818 1,694,800
2005/07/14 1,811 1,824 1,807 1,810 1,090,700
2005/07/13 1,816 1,817 1,800 1,803 1,367,200
2005/07/12 1,828 1,834 1,808 1,816 827,900
2005/07/11 1,815 1,836 1,806 1,820 2,275,800
2005/07/08 1,800 1,816 1,780 1,792 2,354,700
2005/07/07 1,785 1,790 1,776 1,782 774,000
2005/07/06 1,790 1,815 1,786 1,790 1,275,500
2005/07/05 1,775 1,788 1,764 1,780 926,100
2005/07/04 1,780 1,792 1,776 1,787 1,518,800
2005/07/01 1,744 1,765 1,733 1,760 1,058,800
2005/06/30 1,740 1,753 1,733 1,743 882,000
2005/06/29 1,742 1,755 1,725 1,731 1,541,400
2005/06/28 1,708 1,735 1,703 1,716 2,217,800
2005/06/27 1,745 1,745 1,714 1,720 956,900
2005/06/24 1,746 1,749 1,734 1,746 635,300
2005/06/23 1,761 1,764 1,743 1,758 716,500
2005/06/22 1,755 1,759 1,750 1,755 576,200
2005/06/21 1,757 1,773 1,755 1,755 490,600
2005/06/20 1,768 1,772 1,751 1,765 936,000
2005/06/17 1,766 1,773 1,750 1,756 1,000,600
2005/06/16 1,747 1,762 1,744 1,752 988,600
2005/06/15 1,745 1,748 1,731 1,742 819,200
2005/06/14 1,735 1,741 1,730 1,741 885,900
2005/06/13 1,716 1,739 1,709 1,725 1,097,100
2005/06/10 1,700 1,729 1,700 1,715 4,464,600
2005/06/09 1,745 1,745 1,700 1,708 860,700
2005/06/08 1,739 1,752 1,728 1,744 888,100
2005/06/07 1,703 1,724 1,702 1,719 1,423,100
2005/06/06 1,750 1,750 1,714 1,723 1,302,700
2005/06/03 1,750 1,753 1,740 1,750 1,161,300
2005/06/02 1,785 1,790 1,764 1,768 1,462,200
2005/06/01 1,770 1,775 1,765 1,775 1,286,000
2005/05/31 1,770 1,781 1,766 1,775 1,823,600
2005/05/30 1,748 1,777 1,746 1,762 1,858,200
2005/05/27 1,729 1,745 1,727 1,742 854,700
2005/05/26 1,720 1,732 1,716 1,728 1,544,400
2005/05/25 1,738 1,741 1,712 1,719 1,483,800
2005/05/24 1,746 1,750 1,729 1,737 1,720,100
2005/05/23 1,736 1,760 1,735 1,749 2,029,600
2005/05/20 1,722 1,743 1,712 1,733 4,386,100
2005/05/19 1,676 1,704 1,663 1,698 3,004,100
2005/05/18 1,683 1,683 1,660 1,660 1,626,500
2005/05/17 1,677 1,683 1,661 1,663 3,011,900
2005/05/16 1,658 1,670 1,656 1,660 2,369,300
2005/05/13 1,646 1,657 1,645 1,649 3,578,300
2005/05/12 1,683 1,695 1,641 1,642 8,054,900
2005/05/11 1,834 1,842 1,762 1,773 2,393,300
2005/05/10 1,831 1,839 1,814 1,818 765,000
2005/05/09 1,819 1,835 1,798 1,810 1,151,000
2005/05/06 1,808 1,812 1,785 1,812 833,800
2005/05/02 1,783 1,792 1,762 1,777 723,300
2005/04/28 1,801 1,801 1,761 1,791 1,211,000
2005/04/27 1,788 1,800 1,780 1,784 640,500
2005/04/26 1,828 1,828 1,785 1,801 910,900
2005/04/25 1,795 1,812 1,781 1,798 1,453,400
2005/04/22 1,800 1,800 1,780 1,789 1,991,100
2005/04/21 1,795 1,810 1,711 1,751 2,906,000
2005/04/20 1,800 1,809 1,784 1,794 1,306,400
2005/04/19 1,806 1,822 1,779 1,792 1,492,500
2005/04/18 1,823 1,823 1,775 1,780 1,503,100
2005/04/15 1,874 1,874 1,834 1,834 1,145,300
2005/04/14 1,900 1,908 1,875 1,884 749,800
2005/04/13 1,899 1,919 1,896 1,912 943,400
2005/04/12 1,902 1,906 1,887 1,894 946,100
2005/04/11 1,930 1,930 1,896 1,905 854,200
2005/04/08 1,931 1,943 1,920 1,926 1,496,600
2005/04/07 1,954 1,956 1,917 1,935 1,185,000
2005/04/06 1,946 1,970 1,943 1,962 978,900
2005/04/05 1,906 1,943 1,906 1,939 1,012,400
2005/04/04 1,903 1,916 1,897 1,899 718,200
2005/04/01 1,896 1,923 1,887 1,917 1,095,700
2005/03/31 1,884 1,918 1,884 1,918 1,625,400
2005/03/30 1,889 1,914 1,881 1,914 1,230,900
2005/03/29 1,920 1,921 1,873 1,889 1,830,300
2005/03/28 1,919 1,936 1,912 1,922 1,446,800
2005/03/25 1,930 1,930 1,908 1,920 1,546,800
2005/03/24 1,920 1,954 1,914 1,931 1,305,200
2005/03/23 1,915 1,923 1,903 1,915 1,716,300
2005/03/22 1,920 1,943 1,910 1,923 1,414,200
2005/03/18 1,915 1,944 1,915 1,926 1,010,600
2005/03/17 1,931 1,937 1,917 1,930 1,432,700
2005/03/16 1,939 1,945 1,921 1,932 1,642,100
2005/03/15 1,970 1,979 1,944 1,945 1,351,800
2005/03/14 1,967 1,973 1,959 1,960 771,800
2005/03/11 1,964 1,977 1,962 1,966 5,694,500
2005/03/10 1,966 1,977 1,964 1,966 811,300
2005/03/09 1,973 1,982 1,963 1,974 1,717,100
2005/03/08 1,981 1,984 1,965 1,972 1,275,500
2005/03/07 1,982 1,989 1,964 1,986 904,400
2005/03/04 1,967 1,984 1,955 1,982 1,219,700
2005/03/03 1,928 1,972 1,923 1,967 1,895,800
2005/03/02 1,955 1,958 1,934 1,942 1,529,000
2005/03/01 1,948 1,968 1,942 1,963 1,126,700
2005/02/28 1,949 1,980 1,949 1,977 976,200
2005/02/25 1,924 1,958 1,917 1,948 1,038,000
2005/02/24 1,921 1,925 1,906 1,906 514,900
2005/02/23 1,925 1,925 1,905 1,916 848,300
2005/02/22 1,922 1,932 1,911 1,911 633,200
2005/02/21 1,936 1,936 1,925 1,931 652,900
2005/02/18 1,905 1,934 1,904 1,925 1,226,600
2005/02/17 1,907 1,929 1,901 1,910 1,018,000
2005/02/16 1,910 1,916 1,896 1,905 1,126,000
2005/02/15 1,906 1,910 1,892 1,894 887,700
2005/02/14 1,929 1,929 1,903 1,905 618,000
2005/02/10 1,877 1,917 1,874 1,915 2,191,000
2005/02/09 1,935 1,938 1,901 1,907 1,169,200
2005/02/08 1,945 1,945 1,913 1,916 1,085,100
2005/02/07 1,934 1,959 1,927 1,938 1,338,600
2005/02/04 1,929 1,943 1,921 1,934 1,204,600
2005/02/03 1,938 1,946 1,918 1,926 1,201,600
2005/02/02 1,921 1,969 1,920 1,930 1,948,200
2005/02/01 1,920 1,921 1,882 1,900 1,173,500
2005/01/31 1,890 1,925 1,890 1,894 1,371,300
2005/01/28 1,908 1,915 1,882 1,899 1,545,500
2005/01/27 1,889 1,900 1,880 1,900 1,708,100
2005/01/26 1,870 1,890 1,851 1,890 1,220,400
2005/01/25 1,827 1,866 1,815 1,865 1,552,200
2005/01/24 1,857 1,873 1,846 1,857 1,653,200
2005/01/21 1,807 1,850 1,807 1,843 2,037,200
2005/01/20 1,820 1,822 1,801 1,820 1,578,000
2005/01/19 1,822 1,828 1,817 1,819 1,145,000
2005/01/18 1,801 1,823 1,800 1,812 2,039,600
2005/01/17 1,808 1,809 1,780 1,800 2,923,500
2005/01/14 1,798 1,806 1,776 1,800 4,222,300
2005/01/13 1,843 1,843 1,821 1,828 1,527,500
2005/01/12 1,856 1,864 1,847 1,847 1,187,300
2005/01/11 1,865 1,868 1,854 1,856 1,079,600
2005/01/07 1,869 1,869 1,847 1,856 1,295,200
2005/01/06 1,857 1,864 1,853 1,863 1,198,100
2005/01/05 1,860 1,862 1,849 1,856 2,986,800
2005/01/04 1,858 1,876 1,858 1,868 814,100

このページの先頭へ