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
2009/12/30 2,305 2,315 2,275 2,280 1,082,600
2009/12/29 2,285 2,300 2,265 2,290 2,303,200
2009/12/28 2,275 2,290 2,260 2,270 995,800
2009/12/25 2,260 2,270 2,235 2,265 1,149,700
2009/12/24 2,225 2,280 2,215 2,260 3,507,100
2009/12/22 2,145 2,185 2,140 2,185 2,358,900
2009/12/21 2,150 2,160 2,135 2,140 1,623,000
2009/12/18 2,195 2,205 2,125 2,150 2,841,500
2009/12/17 2,180 2,215 2,175 2,195 1,873,000
2009/12/16 2,220 2,225 2,160 2,175 2,816,600
2009/12/15 2,235 2,235 2,190 2,205 1,779,800
2009/12/14 2,255 2,260 2,210 2,235 2,010,900
2009/12/11 2,200 2,240 2,185 2,235 7,655,800
2009/12/10 2,370 2,370 2,210 2,215 8,003,800
2009/12/09 2,365 2,395 2,345 2,370 6,563,900
2009/12/08 2,280 2,300 2,260 2,290 1,714,600
2009/12/07 2,330 2,360 2,285 2,290 2,554,900
2009/12/04 2,220 2,325 2,195 2,325 3,751,900
2009/12/03 2,170 2,220 2,160 2,220 3,162,800
2009/12/02 2,120 2,135 2,100 2,125 1,921,300
2009/12/01 2,010 2,155 1,999 2,125 3,274,700
2009/11/30 2,025 2,055 2,015 2,050 2,556,800
2009/11/27 2,020 2,035 1,984 1,993 2,879,400
2009/11/26 2,060 2,075 2,040 2,070 1,565,700
2009/11/25 2,060 2,110 2,050 2,100 1,504,900
2009/11/24 2,070 2,085 2,055 2,070 2,041,300
2009/11/20 2,050 2,070 2,025 2,060 1,471,100
2009/11/19 2,145 2,145 2,065 2,090 2,635,500
2009/11/18 2,150 2,185 2,140 2,165 2,472,100
2009/11/17 2,175 2,185 2,120 2,140 1,714,200
2009/11/16 2,170 2,185 2,140 2,175 1,131,300
2009/11/13 2,170 2,195 2,160 2,185 1,408,600
2009/11/12 2,230 2,255 2,165 2,170 2,550,800
2009/11/11 2,245 2,265 2,195 2,200 2,101,400
2009/11/10 2,270 2,310 2,265 2,280 2,958,900
2009/11/09 2,180 2,260 2,155 2,245 3,891,600
2009/11/06 2,155 2,160 2,120 2,140 1,660,500
2009/11/05 2,120 2,150 2,095 2,145 1,803,800
2009/11/04 2,180 2,205 2,115 2,130 2,728,600
2009/11/02 2,175 2,185 2,125 2,170 2,128,100
2009/10/30 2,220 2,235 2,190 2,235 1,365,500
2009/10/29 2,200 2,215 2,175 2,185 3,283,300
2009/10/28 2,245 2,265 2,225 2,250 2,048,100
2009/10/27 2,235 2,255 2,215 2,230 1,252,600
2009/10/26 2,235 2,275 2,225 2,265 1,521,400
2009/10/23 2,230 2,245 2,205 2,215 1,754,900
2009/10/22 2,200 2,225 2,160 2,215 2,489,600
2009/10/21 2,180 2,230 2,180 2,225 2,405,300
2009/10/20 2,160 2,205 2,145 2,205 3,462,900
2009/10/19 2,130 2,150 2,100 2,135 1,504,200
2009/10/16 2,085 2,130 2,085 2,125 2,584,300
2009/10/15 2,120 2,140 2,105 2,120 1,839,700
2009/10/14 2,140 2,140 2,040 2,080 2,493,000
2009/10/13 2,085 2,120 2,060 2,100 1,734,300
2009/10/09 2,050 2,075 2,005 2,075 2,524,500
2009/10/08 2,030 2,045 2,000 2,045 1,533,100
2009/10/07 2,005 2,035 1,982 2,025 1,823,300
2009/10/06 1,967 2,015 1,954 1,997 2,739,100
2009/10/05 1,970 1,988 1,945 1,961 2,067,800
2009/10/02 2,000 2,025 1,961 1,997 3,096,600
2009/10/01 2,085 2,085 2,030 2,040 1,589,700
2009/09/30 2,065 2,100 2,050 2,095 1,136,100
2009/09/29 2,085 2,100 2,045 2,060 2,070,700
2009/09/28 2,070 2,085 2,045 2,080 2,317,700
2009/09/25 2,115 2,150 2,100 2,140 1,827,400
2009/09/24 2,165 2,205 2,135 2,175 3,318,200
2009/09/18 2,105 2,110 2,055 2,085 3,252,700
2009/09/17 2,135 2,160 2,100 2,120 2,407,200
2009/09/16 2,110 2,130 2,095 2,105 2,224,500
2009/09/15 2,090 2,115 2,050 2,070 1,960,700
2009/09/14 2,135 2,135 2,065 2,080 1,879,600
2009/09/11 2,170 2,180 2,130 2,130 4,052,200
2009/09/10 2,155 2,190 2,150 2,165 1,125,900
2009/09/09 2,180 2,180 2,115 2,150 1,374,800
2009/09/08 2,170 2,180 2,145 2,170 1,410,500
2009/09/07 2,140 2,185 2,125 2,160 1,729,800
2009/09/04 2,120 2,140 2,090 2,120 1,454,300
2009/09/03 2,165 2,170 2,110 2,115 2,794,700
2009/09/02 2,170 2,190 2,160 2,185 2,760,800
2009/09/01 2,205 2,260 2,180 2,250 2,516,000
2009/08/31 2,255 2,285 2,205 2,220 1,806,500
2009/08/28 2,255 2,285 2,235 2,245 1,133,100
2009/08/27 2,290 2,295 2,220 2,255 1,769,200
2009/08/26 2,290 2,315 2,275 2,300 1,111,300
2009/08/25 2,255 2,305 2,255 2,290 1,618,100
2009/08/24 2,270 2,305 2,270 2,305 1,355,800
2009/08/21 2,320 2,325 2,220 2,255 2,463,700
2009/08/20 2,255 2,305 2,245 2,290 1,477,100
2009/08/19 2,290 2,295 2,240 2,250 1,691,200
2009/08/18 2,235 2,290 2,235 2,275 1,367,900
2009/08/17 2,320 2,320 2,255 2,255 1,538,900
2009/08/14 2,330 2,330 2,285 2,305 2,430,700
2009/08/13 2,305 2,320 2,290 2,305 857,600
2009/08/12 2,280 2,300 2,265 2,265 1,079,900
2009/08/11 2,310 2,320 2,275 2,295 1,595,800
2009/08/10 2,335 2,355 2,295 2,305 1,781,000
2009/08/07 2,275 2,295 2,235 2,285 1,805,600
2009/08/06 2,255 2,320 2,250 2,305 2,979,600
2009/08/05 2,305 2,305 2,220 2,245 3,221,600
2009/08/04 2,340 2,390 2,285 2,300 4,097,300
2009/08/03 2,420 2,485 2,385 2,420 2,425,400
2009/07/31 2,435 2,455 2,390 2,390 2,292,400
2009/07/30 2,335 2,400 2,320 2,400 2,651,500
2009/07/29 2,280 2,330 2,275 2,295 1,564,500
2009/07/28 2,315 2,335 2,285 2,285 1,909,600
2009/07/27 2,290 2,315 2,270 2,275 1,734,300
2009/07/24 2,245 2,260 2,215 2,245 2,007,000
2009/07/23 2,175 2,230 2,170 2,190 1,516,300
2009/07/22 2,190 2,215 2,175 2,190 2,043,000
2009/07/21 2,145 2,175 2,115 2,170 1,983,000
2009/07/17 2,140 2,155 2,105 2,120 1,527,900
2009/07/16 2,125 2,140 2,095 2,105 1,630,200
2009/07/15 2,110 2,115 2,065 2,095 2,115,200
2009/07/14 2,115 2,155 2,090 2,145 2,097,400
2009/07/13 2,115 2,155 2,060 2,075 1,811,000
2009/07/10 2,085 2,150 2,070 2,125 2,431,700
2009/07/09 2,090 2,120 2,060 2,090 1,417,100
2009/07/08 2,115 2,150 2,100 2,110 1,555,700
2009/07/07 2,160 2,175 2,130 2,155 1,668,800
2009/07/06 2,170 2,190 2,145 2,155 1,817,000
2009/07/03 2,165 2,205 2,160 2,195 1,207,100
2009/07/02 2,215 2,245 2,205 2,205 2,439,800
2009/07/01 2,175 2,220 2,160 2,175 1,742,600
2009/06/30 2,170 2,170 2,130 2,170 1,996,200
2009/06/29 2,200 2,200 2,110 2,140 2,020,200
2009/06/26 2,185 2,240 2,180 2,195 4,648,600
2009/06/25 2,015 2,105 2,005 2,080 2,373,800
2009/06/24 1,999 2,005 1,969 1,985 2,723,100
2009/06/23 2,005 2,015 1,972 2,005 4,090,800
2009/06/22 2,025 2,085 2,015 2,060 1,651,900
2009/06/19 2,045 2,085 2,025 2,045 2,093,400
2009/06/18 2,050 2,060 1,996 2,040 2,240,100
2009/06/17 2,060 2,120 2,050 2,085 1,422,800
2009/06/16 2,110 2,120 2,065 2,085 2,068,800
2009/06/15 2,185 2,185 2,140 2,155 1,466,300
2009/06/12 2,195 2,195 2,155 2,185 4,698,600
2009/06/11 2,185 2,185 2,145 2,155 1,113,400
2009/06/10 2,165 2,180 2,155 2,180 1,418,600
2009/06/09 2,190 2,195 2,135 2,150 1,629,300
2009/06/08 2,175 2,215 2,170 2,190 1,474,600
2009/06/05 2,145 2,175 2,130 2,170 1,806,100
2009/06/04 2,125 2,170 2,120 2,125 2,523,300
2009/06/03 2,115 2,145 2,105 2,125 1,362,500
2009/06/02 2,130 2,135 2,100 2,100 2,818,300
2009/06/01 2,120 2,125 2,075 2,110 2,181,400
2009/05/29 2,110 2,120 2,080 2,120 1,948,700
2009/05/28 2,065 2,105 2,055 2,095 2,158,000
2009/05/27 2,095 2,100 2,060 2,080 1,993,000
2009/05/26 2,075 2,100 2,040 2,055 2,174,200
2009/05/25 2,050 2,070 2,035 2,045 1,866,900
2009/05/22 2,050 2,075 2,025 2,035 3,646,000
2009/05/21 2,110 2,130 2,085 2,100 2,357,600
2009/05/20 2,100 2,120 2,065 2,105 2,651,500
2009/05/19 2,160 2,185 2,075 2,080 5,709,400
2009/05/18 1,984 2,065 1,945 2,040 5,870,300
2009/05/15 1,930 2,025 1,928 2,000 2,945,100
2009/05/14 1,938 1,939 1,901 1,929 2,644,500
2009/05/13 2,015 2,030 1,952 1,961 2,833,500
2009/05/12 2,000 2,050 1,982 1,985 3,285,100
2009/05/11 2,000 2,035 1,981 2,025 3,622,000
2009/05/08 2,050 2,050 1,969 1,975 3,858,000
2009/05/07 1,993 2,050 1,967 2,050 5,891,100
2009/05/01 1,828 1,860 1,809 1,843 2,024,700
2009/04/30 1,835 1,877 1,834 1,842 3,715,100
2009/04/28 1,849 1,891 1,794 1,801 3,641,400
2009/04/27 1,891 1,905 1,854 1,894 1,702,800
2009/04/24 1,884 1,919 1,877 1,889 2,553,700
2009/04/23 1,910 1,919 1,865 1,906 2,695,700
2009/04/22 1,883 1,908 1,871 1,891 2,424,400
2009/04/21 1,861 1,870 1,824 1,851 3,777,200
2009/04/20 1,878 1,929 1,861 1,918 2,887,600
2009/04/17 1,808 1,858 1,800 1,849 2,669,600
2009/04/16 1,850 1,874 1,780 1,793 3,098,000
2009/04/15 1,803 1,815 1,768 1,798 2,774,000
2009/04/14 1,870 1,870 1,768 1,802 3,323,200
2009/04/13 1,855 1,867 1,819 1,846 2,778,000
2009/04/10 1,880 1,899 1,797 1,835 4,914,900
2009/04/09 1,803 1,845 1,792 1,840 2,522,200
2009/04/08 1,800 1,821 1,758 1,774 3,339,900
2009/04/07 1,814 1,884 1,814 1,853 3,645,700
2009/04/06 1,905 1,940 1,821 1,838 4,783,900
2009/04/03 1,915 1,947 1,892 1,903 6,032,200
2009/04/02 1,760 1,869 1,746 1,845 6,803,500
2009/04/01 1,659 1,712 1,644 1,712 3,877,600
2009/03/31 1,650 1,678 1,607 1,629 3,541,700
2009/03/30 1,750 1,761 1,607 1,629 4,730,600
2009/03/27 1,718 1,756 1,707 1,750 3,753,000
2009/03/26 1,718 1,743 1,702 1,718 3,456,900
2009/03/25 1,728 1,776 1,715 1,752 2,080,700
2009/03/24 1,750 1,778 1,720 1,748 3,506,200
2009/03/23 1,665 1,742 1,655 1,742 3,269,500
2009/03/19 1,752 1,756 1,656 1,695 2,603,200
2009/03/18 1,753 1,766 1,715 1,724 2,388,800
2009/03/17 1,767 1,789 1,738 1,761 3,993,600
2009/03/16 1,680 1,768 1,679 1,752 3,418,400
2009/03/13 1,678 1,700 1,653 1,680 6,574,600
2009/03/12 1,631 1,633 1,596 1,618 5,168,900
2009/03/11 1,590 1,646 1,575 1,633 5,521,800
2009/03/10 1,527 1,553 1,509 1,540 2,440,000
2009/03/09 1,540 1,569 1,515 1,534 2,966,100
2009/03/06 1,532 1,563 1,507 1,545 3,113,800
2009/03/05 1,559 1,590 1,531 1,555 5,372,200
2009/03/04 1,511 1,552 1,485 1,539 4,810,100
2009/03/03 1,485 1,593 1,470 1,541 6,424,200
2009/03/02 1,485 1,546 1,477 1,507 4,746,100
2009/02/27 1,596 1,596 1,520 1,545 3,338,000
2009/02/26 1,579 1,606 1,554 1,566 3,447,200
2009/02/25 1,560 1,596 1,559 1,581 3,876,100
2009/02/24 1,475 1,517 1,440 1,517 2,893,700
2009/02/23 1,430 1,508 1,416 1,473 2,652,000
2009/02/20 1,517 1,523 1,461 1,470 3,137,700
2009/02/19 1,490 1,523 1,480 1,497 2,864,600
2009/02/18 1,423 1,488 1,421 1,451 2,323,500
2009/02/17 1,465 1,479 1,434 1,464 1,825,600
2009/02/16 1,440 1,482 1,420 1,477 3,039,200
2009/02/13 1,420 1,441 1,353 1,415 5,481,900
2009/02/12 1,452 1,453 1,400 1,419 2,334,200
2009/02/10 1,507 1,521 1,459 1,472 3,349,300
2009/02/09 1,479 1,536 1,470 1,492 5,875,300
2009/02/06 1,425 1,455 1,399 1,419 4,746,100
2009/02/05 1,400 1,409 1,365 1,365 3,938,200
2009/02/04 1,298 1,415 1,297 1,406 4,777,800
2009/02/03 1,237 1,331 1,222 1,277 2,549,200
2009/02/02 1,235 1,268 1,200 1,236 2,076,100
2009/01/30 1,264 1,278 1,223 1,233 1,747,300
2009/01/29 1,338 1,367 1,321 1,344 3,413,400
2009/01/28 1,229 1,288 1,206 1,279 1,897,300
2009/01/27 1,170 1,258 1,170 1,249 1,914,700
2009/01/26 1,180 1,194 1,156 1,157 1,465,700
2009/01/23 1,195 1,219 1,178 1,184 1,718,300
2009/01/22 1,245 1,248 1,167 1,201 1,934,000
2009/01/21 1,221 1,244 1,202 1,225 2,725,000
2009/01/20 1,285 1,285 1,218 1,245 2,899,100
2009/01/19 1,284 1,315 1,261 1,305 1,867,200
2009/01/16 1,215 1,281 1,213 1,269 3,653,400
2009/01/15 1,217 1,224 1,189 1,201 3,001,900
2009/01/14 1,252 1,296 1,233 1,277 2,004,400
2009/01/13 1,281 1,281 1,242 1,251 3,541,600
2009/01/09 1,412 1,419 1,351 1,361 2,744,000
2009/01/08 1,415 1,460 1,405 1,406 2,309,100
2009/01/07 1,371 1,511 1,365 1,489 5,149,700
2009/01/06 1,273 1,321 1,266 1,311 1,725,900
2009/01/05 1,269 1,283 1,253 1,273 904,400

このページの先頭へ