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
2012/12/28 2,220 2,250 2,216 2,242 1,580,500
2012/12/27 2,190 2,215 2,172 2,200 1,629,200
2012/12/26 2,167 2,183 2,148 2,177 1,095,300
2012/12/25 2,160 2,172 2,134 2,139 1,204,300
2012/12/21 2,173 2,197 2,112 2,122 2,933,100
2012/12/20 2,133 2,172 2,105 2,123 4,474,800
2012/12/19 2,082 2,135 2,078 2,132 3,200,200
2012/12/18 2,042 2,054 2,034 2,042 1,698,700
2012/12/17 2,060 2,061 2,032 2,033 2,637,600
2012/12/14 2,013 2,042 2,001 2,027 4,216,200
2012/12/13 2,005 2,040 1,990 1,994 2,495,000
2012/12/12 2,007 2,012 1,978 1,989 1,976,100
2012/12/11 1,949 2,011 1,948 2,006 3,518,100
2012/12/10 1,931 1,932 1,909 1,927 1,333,700
2012/12/07 1,925 1,935 1,912 1,923 2,277,600
2012/12/06 1,943 1,947 1,918 1,918 2,653,700
2012/12/05 1,908 1,946 1,902 1,922 1,954,000
2012/12/04 1,936 1,973 1,925 1,948 2,111,000
2012/12/03 1,979 1,982 1,929 1,937 2,057,300
2012/11/30 1,961 1,975 1,941 1,956 2,234,500
2012/11/29 1,951 1,965 1,931 1,951 2,028,500
2012/11/28 1,919 1,929 1,900 1,922 2,421,200
2012/11/27 1,932 1,940 1,893 1,919 1,674,300
2012/11/26 1,935 1,965 1,926 1,927 1,735,500
2012/11/22 1,934 1,949 1,915 1,928 1,551,600
2012/11/21 1,898 1,944 1,889 1,902 2,473,200
2012/11/20 1,888 1,903 1,869 1,885 1,562,500
2012/11/19 1,900 1,918 1,866 1,866 1,717,600
2012/11/16 1,834 1,877 1,829 1,871 1,927,800
2012/11/15 1,793 1,827 1,778 1,826 1,440,800
2012/11/14 1,782 1,819 1,767 1,781 1,252,500
2012/11/13 1,836 1,849 1,775 1,786 2,440,300
2012/11/12 1,768 1,853 1,765 1,835 5,177,800
2012/11/09 1,795 1,795 1,741 1,756 2,831,400
2012/11/08 1,800 1,819 1,778 1,791 2,205,300
2012/11/07 1,855 1,867 1,816 1,830 1,468,700
2012/11/06 1,806 1,849 1,800 1,847 1,955,900
2012/11/05 1,815 1,839 1,812 1,835 1,347,200
2012/11/02 1,844 1,854 1,811 1,819 2,674,700
2012/11/01 1,831 1,840 1,805 1,831 1,438,200
2012/10/31 1,767 1,837 1,757 1,808 2,757,100
2012/10/30 1,756 1,805 1,753 1,765 2,216,500
2012/10/29 1,780 1,786 1,748 1,752 1,524,200
2012/10/26 1,807 1,812 1,766 1,766 1,864,200
2012/10/25 1,771 1,795 1,743 1,791 3,923,600
2012/10/24 1,763 1,828 1,760 1,796 6,684,200
2012/10/23 1,749 1,760 1,723 1,750 2,147,600
2012/10/22 1,685 1,733 1,681 1,724 1,889,500
2012/10/19 1,706 1,733 1,701 1,724 1,873,500
2012/10/18 1,707 1,719 1,687 1,715 3,244,500
2012/10/17 1,697 1,744 1,689 1,709 3,510,800
2012/10/16 1,679 1,685 1,661 1,679 1,955,400
2012/10/15 1,620 1,677 1,620 1,672 2,827,800
2012/10/12 1,643 1,651 1,612 1,624 3,155,800
2012/10/11 1,585 1,610 1,571 1,604 2,108,600
2012/10/10 1,583 1,620 1,582 1,613 2,327,500
2012/10/09 1,637 1,642 1,597 1,602 2,568,000
2012/10/05 1,648 1,659 1,601 1,637 3,417,700
2012/10/04 1,627 1,687 1,622 1,647 4,061,400
2012/10/03 1,595 1,626 1,593 1,619 3,955,600
2012/10/02 1,588 1,614 1,580 1,583 3,349,500
2012/10/01 1,514 1,570 1,502 1,567 2,979,400
2012/09/28 1,565 1,570 1,509 1,515 2,660,000
2012/09/27 1,528 1,550 1,519 1,539 2,351,700
2012/09/26 1,533 1,561 1,512 1,518 3,686,500
2012/09/25 1,462 1,535 1,462 1,534 4,654,300
2012/09/24 1,472 1,474 1,442 1,462 1,602,500
2012/09/21 1,461 1,483 1,459 1,469 1,331,700
2012/09/20 1,487 1,508 1,460 1,465 3,016,500
2012/09/19 1,497 1,515 1,483 1,491 2,138,900
2012/09/18 1,502 1,519 1,478 1,483 2,059,600
2012/09/14 1,466 1,494 1,466 1,487 3,016,000
2012/09/13 1,449 1,467 1,434 1,450 1,124,400
2012/09/12 1,419 1,447 1,413 1,447 1,041,400
2012/09/11 1,411 1,423 1,403 1,422 913,600
2012/09/10 1,431 1,442 1,424 1,427 1,454,000
2012/09/07 1,433 1,433 1,409 1,431 2,001,100
2012/09/06 1,373 1,387 1,354 1,377 2,513,500
2012/09/05 1,399 1,399 1,361 1,363 2,507,500
2012/09/04 1,422 1,423 1,403 1,415 1,375,100
2012/09/03 1,420 1,440 1,406 1,423 1,371,500
2012/08/31 1,457 1,463 1,422 1,428 2,572,200
2012/08/30 1,498 1,507 1,477 1,480 1,113,200
2012/08/29 1,488 1,502 1,487 1,494 1,015,500
2012/08/28 1,521 1,523 1,480 1,487 2,234,600
2012/08/27 1,543 1,553 1,528 1,528 1,107,400
2012/08/24 1,520 1,526 1,502 1,522 1,402,200
2012/08/23 1,529 1,549 1,522 1,545 1,293,600
2012/08/22 1,560 1,562 1,524 1,548 1,670,800
2012/08/21 1,554 1,567 1,550 1,563 1,061,200
2012/08/20 1,585 1,586 1,548 1,557 1,453,400
2012/08/17 1,540 1,569 1,528 1,566 2,089,100
2012/08/16 1,510 1,556 1,508 1,538 1,908,700
2012/08/15 1,507 1,515 1,498 1,507 1,788,200
2012/08/14 1,499 1,508 1,492 1,499 1,601,600
2012/08/13 1,504 1,529 1,490 1,499 1,216,600
2012/08/10 1,516 1,525 1,488 1,498 1,370,600
2012/08/09 1,496 1,522 1,490 1,512 1,575,200
2012/08/08 1,495 1,529 1,487 1,496 2,099,800
2012/08/07 1,449 1,482 1,441 1,479 2,392,400
2012/08/06 1,474 1,475 1,440 1,466 2,751,600
2012/08/03 1,389 1,467 1,380 1,462 3,595,000
2012/08/02 1,407 1,431 1,404 1,413 1,848,300
2012/08/01 1,427 1,427 1,406 1,415 1,525,800
2012/07/31 1,422 1,453 1,407 1,441 2,457,300
2012/07/30 1,408 1,427 1,403 1,408 2,436,500
2012/07/27 1,374 1,404 1,367 1,383 2,206,100
2012/07/26 1,368 1,372 1,331 1,360 2,129,900
2012/07/25 1,383 1,383 1,356 1,367 2,160,800
2012/07/24 1,358 1,402 1,356 1,390 2,622,700
2012/07/23 1,405 1,416 1,362 1,366 3,421,000
2012/07/20 1,421 1,463 1,412 1,422 5,411,800
2012/07/19 1,509 1,514 1,446 1,451 5,217,900
2012/07/18 1,516 1,526 1,506 1,508 1,706,800
2012/07/17 1,531 1,533 1,510 1,514 1,252,000
2012/07/13 1,537 1,550 1,523 1,529 1,578,400
2012/07/12 1,567 1,569 1,538 1,544 1,568,200
2012/07/11 1,571 1,575 1,550 1,560 1,208,000
2012/07/10 1,584 1,599 1,571 1,571 1,388,900
2012/07/09 1,601 1,608 1,577 1,583 1,194,700
2012/07/06 1,648 1,649 1,614 1,628 1,671,900
2012/07/05 1,626 1,648 1,622 1,648 1,198,700
2012/07/04 1,650 1,654 1,630 1,630 1,327,900
2012/07/03 1,629 1,646 1,623 1,638 1,305,600
2012/07/02 1,641 1,641 1,617 1,623 1,420,600
2012/06/29 1,581 1,629 1,576 1,621 3,561,800
2012/06/28 1,564 1,580 1,561 1,570 2,059,900
2012/06/27 1,592 1,592 1,556 1,563 2,340,300
2012/06/26 1,587 1,606 1,581 1,590 1,902,100
2012/06/25 1,612 1,618 1,590 1,593 1,339,700
2012/06/22 1,615 1,622 1,597 1,605 2,581,000
2012/06/21 1,634 1,661 1,631 1,650 1,535,500
2012/06/20 1,628 1,636 1,623 1,625 1,931,300
2012/06/19 1,637 1,637 1,604 1,611 1,456,600
2012/06/18 1,679 1,679 1,645 1,648 2,121,300
2012/06/15 1,635 1,638 1,611 1,617 1,536,500
2012/06/14 1,635 1,638 1,608 1,630 1,536,600
2012/06/13 1,624 1,633 1,613 1,628 1,379,800
2012/06/12 1,600 1,628 1,591 1,613 1,781,000
2012/06/11 1,656 1,662 1,624 1,630 1,885,600
2012/06/08 1,629 1,634 1,602 1,620 4,500,400
2012/06/07 1,621 1,645 1,606 1,627 2,591,400
2012/06/06 1,582 1,606 1,562 1,604 4,042,000
2012/06/05 1,579 1,583 1,558 1,579 1,822,100
2012/06/04 1,561 1,590 1,555 1,560 2,555,400
2012/06/01 1,621 1,629 1,593 1,596 1,973,700
2012/05/31 1,620 1,632 1,602 1,632 3,497,600
2012/05/30 1,634 1,644 1,621 1,644 1,772,900
2012/05/29 1,627 1,632 1,595 1,632 1,728,200
2012/05/28 1,656 1,663 1,627 1,634 1,645,000
2012/05/25 1,661 1,664 1,638 1,647 2,226,100
2012/05/24 1,651 1,667 1,638 1,649 2,415,400
2012/05/23 1,675 1,681 1,654 1,657 2,240,000
2012/05/22 1,685 1,693 1,668 1,674 2,915,600
2012/05/21 1,677 1,702 1,674 1,685 1,477,800
2012/05/18 1,712 1,714 1,691 1,696 2,258,500
2012/05/17 1,744 1,767 1,735 1,759 2,333,400
2012/05/16 1,752 1,786 1,745 1,757 3,015,000
2012/05/15 1,753 1,771 1,728 1,750 2,011,300
2012/05/14 1,773 1,788 1,760 1,761 1,606,900
2012/05/11 1,773 1,799 1,770 1,780 1,582,800
2012/05/10 1,775 1,788 1,758 1,773 1,449,400
2012/05/09 1,800 1,800 1,770 1,781 1,408,900
2012/05/08 1,814 1,818 1,795 1,812 1,186,000
2012/05/07 1,773 1,810 1,770 1,794 1,176,200
2012/05/02 1,865 1,874 1,846 1,857 965,500
2012/05/01 1,886 1,890 1,840 1,849 1,389,800
2012/04/27 1,903 1,939 1,877 1,897 1,778,300
2012/04/26 1,928 1,930 1,894 1,903 1,057,000
2012/04/25 1,924 1,924 1,890 1,905 952,900
2012/04/24 1,860 1,907 1,860 1,891 1,186,000
2012/04/23 1,900 1,918 1,878 1,880 1,218,500
2012/04/20 1,927 1,932 1,876 1,899 1,602,300
2012/04/19 1,903 1,933 1,898 1,920 1,005,500
2012/04/18 1,924 1,928 1,903 1,920 2,053,900
2012/04/17 1,876 1,909 1,835 1,884 2,839,600
2012/04/16 1,869 1,885 1,859 1,861 1,268,200
2012/04/13 1,924 1,932 1,878 1,893 3,486,500
2012/04/12 1,900 1,924 1,880 1,915 1,312,100
2012/04/11 1,866 1,906 1,862 1,896 2,196,400
2012/04/10 1,897 1,946 1,883 1,906 2,098,100
2012/04/09 1,894 1,894 1,863 1,869 2,262,800
2012/04/06 1,962 1,979 1,925 1,934 1,378,200
2012/04/05 1,981 1,991 1,957 1,976 1,754,300
2012/04/04 2,040 2,072 1,980 1,981 2,766,000
2012/04/03 1,999 2,010 1,982 2,008 1,004,600
2012/04/02 2,017 2,037 2,006 2,024 1,851,100
2012/03/30 1,980 1,996 1,965 1,977 1,363,500
2012/03/29 2,006 2,018 1,976 1,985 1,266,700
2012/03/28 2,010 2,024 1,992 2,020 1,130,000
2012/03/27 2,019 2,024 2,002 2,019 1,635,300
2012/03/26 1,981 2,012 1,977 1,988 1,706,600
2012/03/23 1,963 1,988 1,959 1,975 2,156,500
2012/03/22 1,967 2,006 1,965 1,996 1,818,900
2012/03/21 1,979 1,983 1,964 1,970 1,874,400
2012/03/19 2,026 2,028 1,993 1,997 1,804,900
2012/03/16 2,024 2,024 2,005 2,010 1,562,900
2012/03/15 2,015 2,039 2,014 2,025 1,948,400
2012/03/14 2,015 2,028 2,003 2,003 1,868,700
2012/03/13 1,973 1,991 1,969 1,973 2,386,600
2012/03/12 1,990 1,997 1,962 1,962 1,825,200
2012/03/09 1,969 1,992 1,952 1,977 4,736,900
2012/03/08 1,915 1,929 1,894 1,929 2,265,800
2012/03/07 1,859 1,891 1,859 1,875 1,890,700
2012/03/06 1,927 1,936 1,886 1,897 2,663,500
2012/03/05 1,953 1,960 1,920 1,926 1,581,300
2012/03/02 1,968 1,969 1,937 1,952 1,512,500
2012/03/01 1,949 1,973 1,931 1,944 1,784,700
2012/02/29 1,949 1,960 1,920 1,927 2,541,500
2012/02/28 1,920 1,946 1,913 1,942 3,082,700
2012/02/27 1,977 1,983 1,955 1,955 1,413,300
2012/02/24 1,949 1,965 1,944 1,961 1,684,300
2012/02/23 1,947 1,963 1,928 1,960 2,110,300
2012/02/22 1,915 1,943 1,906 1,940 1,707,300
2012/02/21 1,920 1,934 1,902 1,912 1,485,600
2012/02/20 1,930 1,937 1,917 1,922 1,483,600
2012/02/17 1,900 1,917 1,892 1,895 1,644,900
2012/02/16 1,867 1,877 1,848 1,867 2,005,000
2012/02/15 1,814 1,888 1,807 1,872 2,475,600
2012/02/14 1,781 1,823 1,779 1,811 1,647,300
2012/02/13 1,796 1,801 1,777 1,785 1,545,500
2012/02/10 1,808 1,818 1,782 1,787 1,633,500
2012/02/09 1,822 1,822 1,802 1,807 1,321,600
2012/02/08 1,800 1,827 1,799 1,823 2,615,400
2012/02/07 1,790 1,795 1,768 1,773 1,957,500
2012/02/06 1,812 1,818 1,791 1,805 1,575,900
2012/02/03 1,771 1,786 1,757 1,777 1,663,800
2012/02/02 1,758 1,779 1,756 1,766 1,628,800
2012/02/01 1,717 1,773 1,717 1,755 1,782,900
2012/01/31 1,738 1,749 1,726 1,738 2,062,100
2012/01/30 1,720 1,740 1,712 1,721 1,566,700
2012/01/27 1,742 1,745 1,720 1,735 1,775,200
2012/01/26 1,763 1,766 1,726 1,735 1,762,200
2012/01/25 1,712 1,761 1,707 1,752 3,157,900
2012/01/24 1,666 1,705 1,665 1,685 2,457,500
2012/01/23 1,655 1,666 1,632 1,645 1,541,100
2012/01/20 1,655 1,679 1,648 1,669 2,340,100
2012/01/19 1,592 1,639 1,592 1,624 2,103,000
2012/01/18 1,560 1,581 1,547 1,576 2,345,700
2012/01/17 1,610 1,612 1,582 1,600 1,004,100
2012/01/16 1,579 1,593 1,560 1,590 917,000
2012/01/13 1,586 1,619 1,584 1,614 2,531,700
2012/01/12 1,571 1,578 1,555 1,565 791,600
2012/01/11 1,578 1,583 1,551 1,571 1,443,100
2012/01/10 1,591 1,594 1,577 1,581 973,900
2012/01/06 1,598 1,602 1,572 1,584 1,476,400
2012/01/05 1,604 1,613 1,595 1,606 1,498,900
2012/01/04 1,630 1,654 1,624 1,627 1,751,800

このページの先頭へ