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
2013/12/30 2,818 2,830 2,796 2,828 2,199,500
2013/12/27 2,800 2,814 2,769 2,813 1,616,600
2013/12/26 2,780 2,800 2,768 2,791 1,409,900
2013/12/25 2,750 2,774 2,746 2,774 1,386,000
2013/12/24 2,764 2,775 2,742 2,754 1,745,500
2013/12/20 2,721 2,753 2,718 2,747 1,890,300
2013/12/19 2,762 2,794 2,753 2,766 3,345,200
2013/12/18 2,635 2,724 2,635 2,719 2,942,000
2013/12/17 2,626 2,658 2,620 2,646 1,777,000
2013/12/16 2,615 2,615 2,566 2,594 1,729,300
2013/12/13 2,586 2,629 2,533 2,606 5,308,500
2013/12/12 2,611 2,636 2,581 2,612 1,766,800
2013/12/11 2,602 2,691 2,601 2,621 2,858,300
2013/12/10 2,605 2,640 2,605 2,625 1,919,300
2013/12/09 2,571 2,638 2,570 2,621 2,649,900
2013/12/06 2,542 2,564 2,532 2,560 1,387,300
2013/12/05 2,542 2,570 2,526 2,543 3,410,300
2013/12/04 2,570 2,612 2,564 2,592 2,486,500
2013/12/03 2,601 2,615 2,592 2,598 1,923,000
2013/12/02 2,621 2,631 2,577 2,596 2,027,300
2013/11/29 2,616 2,648 2,610 2,630 2,637,900
2013/11/28 2,600 2,633 2,598 2,624 2,095,200
2013/11/27 2,534 2,584 2,533 2,565 2,234,800
2013/11/26 2,480 2,528 2,476 2,512 1,803,100
2013/11/25 2,500 2,512 2,465 2,510 1,695,600
2013/11/22 2,524 2,528 2,476 2,481 1,988,700
2013/11/21 2,493 2,516 2,481 2,507 1,761,000
2013/11/20 2,484 2,493 2,475 2,477 2,199,200
2013/11/19 2,471 2,480 2,457 2,471 1,607,100
2013/11/18 2,473 2,486 2,465 2,475 1,468,800
2013/11/15 2,445 2,475 2,434 2,459 2,119,900
2013/11/14 2,398 2,449 2,390 2,427 2,394,200
2013/11/13 2,394 2,438 2,392 2,417 1,456,800
2013/11/12 2,380 2,410 2,369 2,398 1,365,800
2013/11/11 2,369 2,377 2,356 2,365 1,861,100
2013/11/08 2,398 2,402 2,335 2,349 3,667,500
2013/11/07 2,490 2,492 2,458 2,468 1,641,600
2013/11/06 2,459 2,500 2,436 2,477 1,580,600
2013/11/05 2,471 2,500 2,435 2,460 2,073,500
2013/11/01 2,449 2,480 2,445 2,480 2,204,900
2013/10/31 2,449 2,475 2,449 2,461 2,014,600
2013/10/30 2,462 2,467 2,446 2,462 1,991,200
2013/10/29 2,406 2,462 2,400 2,439 2,503,200
2013/10/28 2,419 2,422 2,382 2,412 1,488,700
2013/10/25 2,432 2,442 2,378 2,378 1,602,600
2013/10/24 2,409 2,433 2,372 2,429 1,650,900
2013/10/23 2,490 2,509 2,431 2,431 2,800,300
2013/10/22 2,470 2,472 2,437 2,453 1,468,700
2013/10/21 2,460 2,507 2,459 2,470 2,140,800
2013/10/18 2,422 2,429 2,397 2,413 1,921,900
2013/10/17 2,366 2,398 2,365 2,396 1,724,300
2013/10/16 2,350 2,364 2,335 2,344 999,900
2013/10/15 2,373 2,383 2,339 2,346 1,403,800
2013/10/11 2,358 2,394 2,351 2,373 2,487,400
2013/10/10 2,304 2,330 2,283 2,329 1,903,500
2013/10/09 2,260 2,295 2,231 2,294 1,946,800
2013/10/08 2,277 2,302 2,263 2,286 1,207,400
2013/10/07 2,306 2,316 2,259 2,276 1,542,100
2013/10/04 2,335 2,341 2,296 2,307 2,464,000
2013/10/03 2,360 2,377 2,346 2,360 2,058,400
2013/10/02 2,402 2,428 2,360 2,364 2,547,600
2013/10/01 2,360 2,401 2,346 2,381 1,844,000
2013/09/30 2,364 2,390 2,339 2,352 1,464,600
2013/09/27 2,425 2,428 2,393 2,395 2,493,900
2013/09/26 2,398 2,441 2,374 2,440 2,400,500
2013/09/25 2,362 2,394 2,362 2,367 1,889,400
2013/09/24 2,348 2,394 2,321 2,360 2,421,800
2013/09/20 2,391 2,426 2,347 2,359 4,128,900
2013/09/19 2,302 2,390 2,297 2,389 4,793,300
2013/09/18 2,245 2,283 2,219 2,263 1,807,600
2013/09/17 2,230 2,244 2,200 2,236 1,612,800
2013/09/13 2,211 2,235 2,193 2,229 2,972,200
2013/09/12 2,260 2,261 2,213 2,230 1,758,000
2013/09/11 2,285 2,307 2,261 2,268 2,232,400
2013/09/10 2,248 2,268 2,231 2,263 1,473,900
2013/09/09 2,280 2,280 2,217 2,235 1,454,700
2013/09/06 2,223 2,230 2,176 2,211 1,911,100
2013/09/05 2,195 2,228 2,192 2,216 3,083,100
2013/09/04 2,160 2,174 2,135 2,170 1,961,000
2013/09/03 2,153 2,198 2,153 2,177 2,613,300
2013/09/02 2,113 2,113 2,068 2,103 3,093,200
2013/08/30 2,149 2,173 2,094 2,112 2,774,600
2013/08/29 2,062 2,135 2,062 2,104 3,462,900
2013/08/28 2,090 2,103 2,054 2,059 4,725,700
2013/08/27 2,185 2,206 2,171 2,176 1,861,700
2013/08/26 2,211 2,222 2,182 2,194 2,180,500
2013/08/23 2,169 2,253 2,162 2,237 3,874,500
2013/08/22 2,218 2,218 2,161 2,171 3,655,600
2013/08/21 2,245 2,279 2,194 2,219 4,330,300
2013/08/20 2,380 2,381 2,205 2,224 6,017,500
2013/08/19 2,430 2,440 2,385 2,417 1,982,600
2013/08/16 2,430 2,461 2,426 2,442 1,601,200
2013/08/15 2,498 2,530 2,469 2,481 1,593,300
2013/08/14 2,550 2,566 2,503 2,564 1,600,100
2013/08/13 2,455 2,540 2,450 2,535 2,030,200
2013/08/12 2,430 2,448 2,397 2,428 1,383,800
2013/08/09 2,460 2,469 2,415 2,455 2,481,700
2013/08/08 2,471 2,542 2,456 2,470 2,834,100
2013/08/07 2,520 2,545 2,472 2,482 2,734,200
2013/08/06 2,515 2,570 2,506 2,561 1,429,600
2013/08/05 2,544 2,588 2,526 2,541 1,417,900
2013/08/02 2,548 2,594 2,505 2,569 3,136,900
2013/08/01 2,338 2,428 2,315 2,428 1,558,800
2013/07/31 2,361 2,398 2,341 2,351 1,589,700
2013/07/30 2,348 2,445 2,348 2,440 1,939,700
2013/07/29 2,310 2,371 2,303 2,348 2,132,900
2013/07/26 2,400 2,480 2,393 2,441 1,948,800
2013/07/25 2,524 2,541 2,489 2,496 1,884,100
2013/07/24 2,511 2,616 2,502 2,544 2,826,600
2013/07/23 2,487 2,519 2,475 2,504 1,504,700
2013/07/22 2,485 2,525 2,469 2,514 1,909,900
2013/07/19 2,550 2,560 2,454 2,483 2,811,200
2013/07/18 2,489 2,543 2,475 2,540 1,953,100
2013/07/17 2,499 2,510 2,481 2,489 1,495,700
2013/07/16 2,590 2,607 2,489 2,500 2,593,300
2013/07/12 2,484 2,550 2,472 2,542 2,378,300
2013/07/11 2,410 2,489 2,399 2,485 2,517,900
2013/07/10 2,441 2,465 2,425 2,447 1,829,700
2013/07/09 2,468 2,480 2,428 2,447 2,116,800
2013/07/08 2,493 2,499 2,421 2,432 1,834,500
2013/07/05 2,412 2,450 2,412 2,444 1,472,700
2013/07/04 2,425 2,463 2,411 2,428 1,336,400
2013/07/03 2,414 2,468 2,413 2,460 2,207,000
2013/07/02 2,334 2,412 2,301 2,412 2,100,200
2013/07/01 2,330 2,336 2,274 2,333 2,550,300
2013/06/28 2,246 2,301 2,221 2,287 3,015,600
2013/06/27 2,162 2,220 2,154 2,214 1,980,800
2013/06/26 2,201 2,216 2,156 2,159 1,505,300
2013/06/25 2,187 2,230 2,130 2,177 3,447,800
2013/06/24 2,202 2,221 2,170 2,175 2,907,800
2013/06/21 2,060 2,200 2,051 2,183 4,880,600
2013/06/20 2,208 2,240 2,082 2,103 5,687,100
2013/06/19 2,277 2,293 2,212 2,242 1,828,100
2013/06/18 2,206 2,235 2,175 2,197 2,080,700
2013/06/17 2,149 2,209 2,112 2,206 2,907,700
2013/06/14 2,198 2,260 2,165 2,170 5,291,400
2013/06/13 2,247 2,247 2,141 2,142 5,436,900
2013/06/12 2,342 2,343 2,274 2,310 4,448,800
2013/06/11 2,443 2,494 2,414 2,414 2,573,600
2013/06/10 2,425 2,433 2,368 2,433 2,093,100
2013/06/07 2,357 2,413 2,295 2,343 3,600,100
2013/06/06 2,424 2,489 2,395 2,395 4,436,900
2013/06/05 2,518 2,549 2,439 2,451 2,423,100
2013/06/04 2,401 2,530 2,397 2,517 3,143,800
2013/06/03 2,459 2,497 2,402 2,406 3,108,700
2013/05/31 2,534 2,550 2,491 2,509 3,007,200
2013/05/30 2,540 2,620 2,519 2,533 2,319,800
2013/05/29 2,727 2,736 2,610 2,639 2,542,800
2013/05/28 2,577 2,677 2,542 2,663 1,975,300
2013/05/27 2,749 2,750 2,600 2,600 2,492,900
2013/05/24 2,662 2,815 2,581 2,707 3,590,200
2013/05/23 2,888 2,914 2,612 2,612 3,799,900
2013/05/22 2,850 2,895 2,845 2,861 2,378,900
2013/05/21 2,812 2,848 2,809 2,847 2,602,800
2013/05/20 2,816 2,824 2,790 2,802 2,785,100
2013/05/17 2,804 2,832 2,785 2,816 2,203,300
2013/05/16 2,879 2,890 2,788 2,837 2,428,200
2013/05/15 2,850 2,870 2,825 2,852 1,893,400
2013/05/14 2,880 2,890 2,785 2,794 1,911,200
2013/05/13 2,883 2,919 2,833 2,855 3,962,500
2013/05/10 2,680 2,788 2,660 2,785 4,692,800
2013/05/09 2,645 2,663 2,588 2,590 1,631,100
2013/05/08 2,594 2,647 2,594 2,596 1,760,600
2013/05/07 2,545 2,651 2,534 2,628 3,575,200
2013/05/02 2,496 2,515 2,439 2,450 2,558,100
2013/05/01 2,486 2,549 2,477 2,537 2,800,600
2013/04/30 2,450 2,541 2,421 2,498 4,670,200
2013/04/26 2,379 2,401 2,349 2,350 2,508,600
2013/04/25 2,380 2,413 2,368 2,373 2,413,400
2013/04/24 2,393 2,396 2,345 2,368 1,738,400
2013/04/23 2,322 2,348 2,310 2,344 1,711,100
2013/04/22 2,367 2,398 2,336 2,344 3,342,400
2013/04/19 2,306 2,325 2,292 2,317 2,293,700
2013/04/18 2,348 2,354 2,293 2,306 3,538,800
2013/04/17 2,303 2,372 2,297 2,366 2,319,100
2013/04/16 2,268 2,329 2,267 2,290 2,864,300
2013/04/15 2,327 2,343 2,300 2,315 1,827,300
2013/04/12 2,376 2,388 2,338 2,359 3,420,900
2013/04/11 2,365 2,407 2,357 2,407 3,978,100
2013/04/10 2,349 2,357 2,311 2,343 3,774,900
2013/04/09 2,303 2,354 2,301 2,333 3,337,000
2013/04/08 2,241 2,264 2,210 2,261 3,557,300
2013/04/05 2,203 2,216 2,087 2,091 5,805,100
2013/04/04 2,099 2,150 2,068 2,145 6,059,900
2013/04/03 2,089 2,111 2,064 2,090 2,392,800
2013/04/02 2,130 2,132 2,049 2,058 2,581,000
2013/04/01 2,165 2,200 2,136 2,139 3,171,200
2013/03/29 2,130 2,142 2,105 2,111 1,483,900
2013/03/28 2,125 2,144 2,091 2,099 2,114,900
2013/03/27 2,166 2,166 2,128 2,130 2,107,800
2013/03/26 2,204 2,210 2,166 2,169 2,983,500
2013/03/25 2,229 2,229 2,202 2,214 2,006,800
2013/03/22 2,199 2,210 2,190 2,190 1,965,500
2013/03/21 2,209 2,230 2,200 2,203 1,293,400
2013/03/19 2,220 2,229 2,196 2,197 1,759,400
2013/03/18 2,204 2,212 2,189 2,196 1,763,100
2013/03/15 2,248 2,274 2,210 2,261 1,756,000
2013/03/14 2,299 2,299 2,248 2,268 1,165,500
2013/03/13 2,250 2,287 2,248 2,266 1,184,500
2013/03/12 2,313 2,324 2,260 2,264 1,965,100
2013/03/11 2,294 2,317 2,282 2,308 2,057,800
2013/03/08 2,277 2,287 2,254 2,280 6,228,100
2013/03/07 2,251 2,275 2,226 2,275 2,038,200
2013/03/06 2,191 2,243 2,191 2,240 2,461,100
2013/03/05 2,217 2,218 2,176 2,177 1,602,100
2013/03/04 2,215 2,235 2,202 2,212 1,505,500
2013/03/01 2,193 2,226 2,190 2,218 2,771,600
2013/02/28 2,216 2,222 2,193 2,217 2,068,000
2013/02/27 2,210 2,210 2,172 2,175 2,117,700
2013/02/26 2,183 2,225 2,181 2,204 2,661,500
2013/02/25 2,285 2,287 2,241 2,250 1,908,300
2013/02/22 2,213 2,255 2,208 2,251 2,254,700
2013/02/21 2,287 2,291 2,251 2,253 3,542,900
2013/02/20 2,316 2,340 2,291 2,307 2,212,700
2013/02/19 2,293 2,309 2,288 2,293 1,577,100
2013/02/18 2,300 2,328 2,288 2,308 3,017,600
2013/02/15 2,331 2,347 2,295 2,320 2,747,400
2013/02/14 2,310 2,339 2,276 2,331 2,852,300
2013/02/13 2,319 2,342 2,296 2,309 3,346,600
2013/02/12 2,312 2,341 2,284 2,284 3,513,900
2013/02/08 2,360 2,412 2,274 2,280 5,463,900
2013/02/07 2,432 2,449 2,407 2,410 2,400,100
2013/02/06 2,380 2,445 2,373 2,421 3,175,700
2013/02/05 2,366 2,380 2,347 2,349 3,003,400
2013/02/04 2,453 2,463 2,388 2,401 2,332,900
2013/02/01 2,422 2,464 2,418 2,434 2,451,100
2013/01/31 2,396 2,404 2,367 2,393 1,539,600
2013/01/30 2,370 2,410 2,361 2,400 1,851,300
2013/01/29 2,330 2,389 2,320 2,371 2,192,400
2013/01/28 2,429 2,430 2,343 2,343 2,718,500
2013/01/25 2,341 2,405 2,341 2,398 3,257,300
2013/01/24 2,249 2,312 2,249 2,305 1,993,700
2013/01/23 2,300 2,316 2,271 2,272 2,195,200
2013/01/22 2,348 2,353 2,298 2,318 2,856,900
2013/01/21 2,415 2,418 2,351 2,351 1,960,300
2013/01/18 2,404 2,437 2,378 2,410 3,706,100
2013/01/17 2,345 2,382 2,301 2,345 2,457,500
2013/01/16 2,418 2,419 2,353 2,354 2,134,400
2013/01/15 2,410 2,441 2,408 2,417 3,530,300
2013/01/11 2,332 2,369 2,308 2,346 2,760,100
2013/01/10 2,305 2,335 2,298 2,303 2,799,800
2013/01/09 2,228 2,321 2,220 2,295 3,037,300
2013/01/08 2,280 2,329 2,269 2,303 3,187,100
2013/01/07 2,426 2,444 2,347 2,355 2,663,700
2013/01/04 2,392 2,427 2,371 2,420 4,044,800

このページの先頭へ