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
2015/12/30 3,720 3,747 3,696 3,703 1,288,400
2015/12/29 3,671 3,717 3,654 3,705 1,106,900
2015/12/28 3,647 3,719 3,642 3,690 1,822,500
2015/12/25 3,671 3,676 3,601 3,622 579,300
2015/12/24 3,680 3,729 3,662 3,670 1,484,900
2015/12/22 3,674 3,685 3,625 3,656 1,298,400
2015/12/21 3,671 3,710 3,640 3,686 2,497,000
2015/12/18 3,750 3,838 3,660 3,666 2,410,000
2015/12/17 3,740 3,793 3,722 3,750 2,906,200
2015/12/16 3,676 3,727 3,661 3,705 2,279,500
2015/12/15 3,632 3,666 3,609 3,612 1,933,500
2015/12/14 3,610 3,647 3,576 3,640 1,852,800
2015/12/11 3,661 3,705 3,650 3,700 2,922,100
2015/12/10 3,668 3,715 3,641 3,700 1,604,800
2015/12/09 3,732 3,732 3,695 3,719 2,186,100
2015/12/08 3,767 3,795 3,718 3,729 1,155,200
2015/12/07 3,800 3,807 3,764 3,768 911,200
2015/12/04 3,815 3,826 3,755 3,770 1,897,300
2015/12/03 3,880 3,915 3,861 3,880 1,601,500
2015/12/02 3,905 3,923 3,884 3,884 1,363,900
2015/12/01 3,815 3,910 3,791 3,903 2,288,400
2015/11/30 3,828 3,836 3,783 3,785 1,945,000
2015/11/27 3,871 3,896 3,817 3,829 1,420,900
2015/11/26 3,807 3,868 3,802 3,841 1,152,000
2015/11/25 3,817 3,827 3,755 3,807 1,495,600
2015/11/24 3,851 3,860 3,822 3,858 1,162,600
2015/11/20 3,837 3,880 3,816 3,841 1,594,800
2015/11/19 3,903 3,903 3,858 3,892 1,284,300
2015/11/18 3,907 3,936 3,854 3,860 1,652,000
2015/11/17 3,893 3,915 3,865 3,880 1,544,900
2015/11/16 3,802 3,860 3,802 3,850 1,030,800
2015/11/13 3,906 3,906 3,842 3,883 1,714,400
2015/11/12 3,934 3,941 3,896 3,920 1,247,400
2015/11/11 3,943 3,970 3,924 3,940 1,349,400
2015/11/10 3,934 3,950 3,896 3,950 1,179,900
2015/11/09 3,933 3,970 3,924 3,960 1,960,200
2015/11/06 4,004 4,010 3,897 3,939 1,843,400
2015/11/05 4,019 4,057 3,961 3,971 2,364,300
2015/11/04 3,945 4,008 3,945 3,951 2,007,500
2015/11/02 3,920 3,962 3,882 3,894 1,237,900
2015/10/30 3,984 4,026 3,930 3,990 1,666,000
2015/10/29 4,069 4,097 3,973 3,995 2,014,200
2015/10/28 4,018 4,103 3,993 4,032 2,079,700
2015/10/27 3,969 4,014 3,957 3,998 1,796,300
2015/10/26 4,056 4,079 3,967 3,970 1,865,600
2015/10/23 4,000 4,036 3,985 4,013 1,445,300
2015/10/22 3,883 3,955 3,868 3,914 768,100
2015/10/21 3,884 3,955 3,851 3,943 1,407,000
2015/10/20 3,914 3,962 3,853 3,890 1,170,600
2015/10/19 3,925 3,969 3,833 3,864 1,438,900
2015/10/16 3,961 3,985 3,924 3,940 1,050,300
2015/10/15 3,841 3,953 3,820 3,910 1,941,200
2015/10/14 3,915 3,920 3,785 3,813 2,162,400
2015/10/13 3,968 3,986 3,885 3,919 2,092,700
2015/10/09 3,895 3,990 3,893 3,990 3,206,200
2015/10/08 3,850 3,912 3,841 3,856 2,217,500
2015/10/07 3,670 3,873 3,670 3,855 2,539,800
2015/10/06 3,744 3,784 3,702 3,713 2,693,300
2015/10/05 3,706 3,707 3,618 3,658 3,012,800
2015/10/02 3,742 3,752 3,642 3,670 2,807,400
2015/10/01 3,651 3,802 3,582 3,759 2,604,000
2015/09/30 3,640 3,697 3,608 3,662 2,554,000
2015/09/29 3,640 3,640 3,542 3,552 2,281,500
2015/09/28 3,772 3,809 3,673 3,693 1,874,000
2015/09/25 3,698 3,774 3,669 3,774 1,710,500
2015/09/24 3,719 3,757 3,694 3,699 2,441,500
2015/09/18 3,828 3,886 3,745 3,859 2,194,000
2015/09/17 3,906 4,024 3,831 3,847 3,453,300
2015/09/16 3,824 3,863 3,806 3,843 1,639,800
2015/09/15 3,794 3,847 3,776 3,784 2,360,300
2015/09/14 3,768 3,785 3,716 3,742 1,772,500
2015/09/11 3,793 3,836 3,753 3,787 3,532,900
2015/09/10 3,891 3,937 3,806 3,833 3,527,700
2015/09/09 3,909 4,083 3,892 4,083 2,378,500
2015/09/08 3,835 3,862 3,770 3,784 1,784,800
2015/09/07 3,783 3,872 3,738 3,837 1,271,200
2015/09/04 3,923 3,958 3,785 3,817 2,862,800
2015/09/03 3,930 3,962 3,860 3,864 2,094,100
2015/09/02 3,823 4,025 3,810 3,901 2,399,000
2015/09/01 4,044 4,045 3,889 3,893 3,662,000
2015/08/31 4,340 4,341 4,068 4,130 5,783,100
2015/08/28 4,082 4,164 4,051 4,152 2,024,100
2015/08/27 4,088 4,110 3,925 3,946 2,037,300
2015/08/26 3,835 4,038 3,828 4,038 2,625,200
2015/08/25 3,800 4,043 3,728 3,813 4,165,100
2015/08/24 4,039 4,121 3,949 3,949 3,783,500
2015/08/21 4,220 4,248 4,138 4,146 1,653,800
2015/08/20 4,338 4,357 4,296 4,304 1,382,500
2015/08/19 4,458 4,460 4,365 4,385 1,438,200
2015/08/18 4,489 4,529 4,463 4,472 657,400
2015/08/17 4,472 4,540 4,462 4,502 870,500
2015/08/14 4,467 4,494 4,419 4,450 1,248,900
2015/08/13 4,428 4,485 4,409 4,473 1,499,500
2015/08/12 4,538 4,572 4,406 4,447 1,951,600
2015/08/11 4,638 4,656 4,528 4,552 1,771,400
2015/08/10 4,578 4,626 4,554 4,610 1,466,900
2015/08/07 4,579 4,618 4,553 4,599 1,326,500
2015/08/06 4,689 4,781 4,569 4,576 2,469,200
2015/08/05 4,655 4,661 4,585 4,634 3,370,300
2015/08/04 4,675 4,706 4,565 4,661 4,805,000
2015/08/03 4,330 4,526 4,275 4,468 3,099,300
2015/07/31 4,260 4,321 4,225 4,321 1,188,800
2015/07/30 4,190 4,334 4,167 4,303 2,625,900
2015/07/29 4,145 4,170 4,103 4,128 1,620,300
2015/07/28 4,177 4,179 4,086 4,133 1,454,300
2015/07/27 4,118 4,185 4,107 4,153 842,100
2015/07/24 4,140 4,176 4,111 4,161 808,000
2015/07/23 4,182 4,194 4,141 4,169 865,200
2015/07/22 4,184 4,191 4,136 4,152 1,283,000
2015/07/21 4,252 4,265 4,163 4,216 1,376,500
2015/07/17 4,131 4,193 4,123 4,193 1,241,300
2015/07/16 4,125 4,150 4,107 4,135 927,600
2015/07/15 4,095 4,115 4,072 4,094 1,148,500
2015/07/14 4,107 4,133 4,078 4,095 1,993,500
2015/07/13 4,014 4,062 3,985 4,036 1,361,500
2015/07/10 3,955 4,045 3,917 4,000 3,289,800
2015/07/09 3,782 3,898 3,651 3,897 3,289,800
2015/07/08 4,022 4,028 3,852 3,852 3,271,500
2015/07/07 3,998 4,047 3,965 4,038 2,067,500
2015/07/06 4,002 4,016 3,942 3,947 1,874,400
2015/07/03 4,057 4,085 4,011 4,081 1,466,700
2015/07/02 4,038 4,075 4,002 4,056 2,100,800
2015/07/01 4,000 4,035 3,922 4,009 3,514,700
2015/06/30 4,054 4,248 3,993 4,135 4,808,000
2015/06/29 4,106 4,127 4,028 4,028 2,140,100
2015/06/26 4,122 4,261 4,072 4,208 3,796,400
2015/06/25 4,120 4,152 4,120 4,122 1,008,100
2015/06/24 4,231 4,236 4,156 4,158 1,684,700
2015/06/23 4,177 4,232 4,155 4,208 1,995,300
2015/06/22 4,046 4,129 4,042 4,102 1,875,200
2015/06/19 4,062 4,119 4,046 4,092 2,001,600
2015/06/18 4,133 4,139 4,030 4,030 1,918,300
2015/06/17 4,201 4,239 4,115 4,129 2,073,100
2015/06/16 4,268 4,303 4,204 4,223 1,754,100
2015/06/15 4,242 4,265 4,217 4,253 1,165,900
2015/06/12 4,318 4,321 4,260 4,277 2,783,000
2015/06/11 4,312 4,348 4,279 4,317 1,725,100
2015/06/10 4,320 4,342 4,300 4,310 3,231,200
2015/06/09 4,320 4,357 4,292 4,300 2,813,900
2015/06/08 4,366 4,385 4,317 4,358 2,217,200
2015/06/05 4,385 4,419 4,334 4,345 2,282,300
2015/06/04 4,369 4,435 4,347 4,428 2,350,800
2015/06/03 4,320 4,344 4,303 4,340 2,141,400
2015/06/02 4,321 4,372 4,296 4,361 2,126,800
2015/06/01 4,300 4,335 4,289 4,325 948,000
2015/05/29 4,318 4,364 4,304 4,335 1,940,700
2015/05/28 4,285 4,352 4,280 4,310 1,787,500
2015/05/27 4,211 4,282 4,181 4,275 1,945,900
2015/05/26 4,237 4,260 4,223 4,236 936,600
2015/05/25 4,230 4,259 4,213 4,227 811,900
2015/05/22 4,230 4,238 4,181 4,204 1,787,600
2015/05/21 4,234 4,264 4,206 4,227 1,773,800
2015/05/20 4,142 4,235 4,127 4,215 2,214,800
2015/05/19 4,150 4,157 4,105 4,120 1,499,000
2015/05/18 4,109 4,156 4,089 4,133 2,026,900
2015/05/15 4,092 4,115 4,054 4,100 1,474,400
2015/05/14 4,001 4,076 4,001 4,063 2,563,000
2015/05/13 4,035 4,086 4,016 4,060 3,875,100
2015/05/12 3,750 4,130 3,750 4,127 8,704,000
2015/05/11 3,934 3,972 3,815 3,828 2,519,000
2015/05/08 3,809 3,877 3,801 3,864 1,859,600
2015/05/07 3,810 3,875 3,783 3,856 2,131,800
2015/05/01 3,859 3,877 3,811 3,867 2,070,800
2015/04/30 4,015 4,065 3,883 3,883 4,328,800
2015/04/28 3,967 4,100 3,967 4,050 3,559,900
2015/04/27 3,915 3,939 3,855 3,928 2,734,300
2015/04/24 3,840 3,918 3,818 3,902 2,998,500
2015/04/23 3,780 3,836 3,775 3,835 1,679,200
2015/04/22 3,820 3,828 3,771 3,790 2,069,900
2015/04/21 3,799 3,825 3,772 3,824 1,590,700
2015/04/20 3,722 3,824 3,705 3,772 2,295,600
2015/04/17 3,800 3,834 3,786 3,789 1,782,700
2015/04/16 3,732 3,820 3,732 3,812 2,179,500
2015/04/15 3,659 3,740 3,652 3,726 2,010,900
2015/04/14 3,698 3,732 3,675 3,714 1,975,100
2015/04/13 3,678 3,735 3,642 3,726 2,545,300
2015/04/10 3,674 3,683 3,627 3,667 2,454,200
2015/04/09 3,678 3,700 3,650 3,676 2,592,500
2015/04/08 3,637 3,683 3,628 3,679 1,931,200
2015/04/07 3,665 3,674 3,628 3,645 1,827,700
2015/04/06 3,641 3,661 3,611 3,645 1,275,500
2015/04/03 3,612 3,669 3,592 3,667 1,188,100
2015/04/02 3,568 3,651 3,541 3,627 2,834,800
2015/04/01 3,612 3,638 3,528 3,547 4,171,900
2015/03/31 3,674 3,677 3,613 3,613 2,903,000
2015/03/30 3,630 3,666 3,586 3,656 2,835,500
2015/03/27 3,683 3,733 3,618 3,655 2,385,800
2015/03/26 3,668 3,695 3,643 3,666 2,003,900
2015/03/25 3,739 3,749 3,681 3,694 2,293,700
2015/03/24 3,762 3,788 3,709 3,720 2,753,800
2015/03/23 3,671 3,825 3,671 3,810 3,180,000
2015/03/20 3,662 3,665 3,611 3,645 2,679,700
2015/03/19 3,656 3,695 3,650 3,680 2,515,200
2015/03/18 3,637 3,684 3,614 3,684 1,442,100
2015/03/17 3,699 3,700 3,644 3,648 1,263,300
2015/03/16 3,596 3,680 3,586 3,673 2,581,600
2015/03/13 3,585 3,589 3,526 3,577 4,809,400
2015/03/12 3,603 3,604 3,558 3,569 1,860,100
2015/03/11 3,574 3,616 3,560 3,579 1,437,700
2015/03/10 3,649 3,693 3,595 3,607 2,212,400
2015/03/09 3,613 3,643 3,588 3,619 1,185,400
2015/03/06 3,627 3,645 3,585 3,634 1,998,600
2015/03/05 3,701 3,729 3,612 3,631 3,058,500
2015/03/04 3,761 3,812 3,682 3,769 1,782,000
2015/03/03 3,770 3,795 3,738 3,774 1,601,600
2015/03/02 3,798 3,812 3,754 3,765 1,662,300
2015/02/27 3,787 3,805 3,752 3,780 1,947,200
2015/02/26 3,768 3,802 3,762 3,797 1,323,700
2015/02/25 3,790 3,810 3,769 3,777 1,309,700
2015/02/24 3,794 3,794 3,747 3,774 1,321,000
2015/02/23 3,795 3,821 3,773 3,790 1,450,400
2015/02/20 3,707 3,768 3,702 3,749 1,572,900
2015/02/19 3,668 3,698 3,658 3,695 1,657,600
2015/02/18 3,553 3,672 3,553 3,661 2,360,000
2015/02/17 3,510 3,545 3,502 3,537 1,231,000
2015/02/16 3,552 3,553 3,505 3,526 1,559,900
2015/02/13 3,541 3,589 3,537 3,557 1,664,700
2015/02/12 3,511 3,585 3,511 3,559 2,037,000
2015/02/10 3,480 3,512 3,445 3,486 1,927,300
2015/02/09 3,457 3,480 3,420 3,474 2,399,400
2015/02/06 3,494 3,500 3,412 3,440 4,722,300
2015/02/05 3,690 3,715 3,649 3,653 1,721,300
2015/02/04 3,666 3,738 3,647 3,717 1,769,700
2015/02/03 3,730 3,748 3,607 3,621 2,505,500
2015/02/02 3,701 3,746 3,685 3,723 1,103,100
2015/01/30 3,790 3,815 3,751 3,756 1,658,600
2015/01/29 3,735 3,789 3,730 3,755 1,696,900
2015/01/28 3,793 3,815 3,761 3,794 1,360,200
2015/01/27 3,790 3,854 3,787 3,841 2,168,900
2015/01/26 3,691 3,753 3,656 3,751 895,300
2015/01/23 3,685 3,734 3,685 3,726 1,055,700
2015/01/22 3,678 3,692 3,643 3,667 1,620,100
2015/01/21 3,733 3,733 3,668 3,702 1,834,500
2015/01/20 3,730 3,786 3,721 3,782 1,551,100
2015/01/19 3,675 3,728 3,647 3,717 1,552,800
2015/01/16 3,601 3,635 3,553 3,632 2,750,700
2015/01/15 3,539 3,702 3,532 3,700 3,070,700
2015/01/14 3,561 3,610 3,530 3,540 1,588,500
2015/01/13 3,562 3,627 3,538 3,612 1,236,700
2015/01/09 3,689 3,698 3,615 3,632 2,759,700
2015/01/08 3,602 3,689 3,582 3,664 2,663,000
2015/01/07 3,445 3,575 3,431 3,557 2,590,400
2015/01/06 3,494 3,524 3,452 3,456 2,864,000
2015/01/05 3,640 3,648 3,554 3,587 1,845,100

このページの先頭へ