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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,680 | 1,707 | 1,670 | 1,687 | 5,906,400 |
| 2024/07/25 | 1,720 | 1,751 | 1,701 | 1,701 | 6,686,500 |
| 2024/07/24 | 1,815 | 1,820 | 1,775 | 1,779 | 4,549,400 |
| 2024/07/23 | 1,853 | 1,860 | 1,830 | 1,834 | 3,435,200 |
| 2024/07/22 | 1,827 | 1,852 | 1,821 | 1,831 | 2,893,100 |
| 2024/07/19 | 1,836 | 1,843 | 1,819 | 1,834 | 3,620,600 |
| 2024/07/18 | 1,843 | 1,861 | 1,833 | 1,833 | 5,944,700 |
| 2024/07/17 | 1,904 | 1,917 | 1,890 | 1,901 | 4,139,300 |
| 2024/07/16 | 1,886 | 1,906 | 1,874 | 1,893 | 3,894,100 |
| 2024/07/12 | 1,936 | 1,936 | 1,874 | 1,881 | 7,684,400 |
| 2024/07/11 | 1,940 | 1,973 | 1,932 | 1,954 | 6,592,000 |
| 2024/07/10 | 1,878 | 1,925 | 1,864 | 1,920 | 11,278,500 |
| 2024/07/09 | 1,763 | 1,857 | 1,748 | 1,841 | 13,400,400 |
| 2024/07/08 | 1,800 | 1,803 | 1,779 | 1,780 | 5,042,900 |
| 2024/07/05 | 1,840 | 1,840 | 1,792 | 1,797 | 6,198,100 |
| 2024/07/04 | 1,799 | 1,821 | 1,786 | 1,813 | 5,126,200 |
| 2024/07/03 | 1,806 | 1,810 | 1,769 | 1,778 | 10,080,500 |
| 2024/07/02 | 1,818 | 1,832 | 1,796 | 1,820 | 7,115,000 |
| 2024/07/01 | 1,877 | 1,911 | 1,831 | 1,834 | 9,812,600 |
| 2024/06/28 | 1,826 | 1,852 | 1,819 | 1,851 | 7,561,500 |
| 2024/06/27 | 1,830 | 1,835 | 1,794 | 1,804 | 3,792,500 |
| 2024/06/26 | 1,837 | 1,838 | 1,802 | 1,816 | 5,294,800 |
| 2024/06/25 | 1,815 | 1,831 | 1,801 | 1,823 | 4,214,200 |
| 2024/06/24 | 1,851 | 1,851 | 1,788 | 1,804 | 5,027,500 |
| 2024/06/21 | 1,825 | 1,838 | 1,800 | 1,817 | 7,274,600 |
| 2024/06/20 | 1,853 | 1,871 | 1,824 | 1,831 | 4,697,100 |
| 2024/06/19 | 1,824 | 1,855 | 1,816 | 1,853 | 4,115,300 |
| 2024/06/18 | 1,810 | 1,810 | 1,781 | 1,809 | 5,144,600 |
| 2024/06/17 | 1,815 | 1,818 | 1,761 | 1,788 | 8,196,100 |
| 2024/06/14 | 1,855 | 1,872 | 1,818 | 1,855 | 8,520,000 |
| 2024/06/13 | 1,902 | 1,903 | 1,860 | 1,872 | 4,799,100 |
| 2024/06/12 | 1,880 | 1,910 | 1,868 | 1,905 | 3,866,700 |
| 2024/06/11 | 1,888 | 1,909 | 1,879 | 1,909 | 3,063,200 |
| 2024/06/10 | 1,857 | 1,886 | 1,852 | 1,881 | 3,833,100 |
| 2024/06/07 | 1,827 | 1,859 | 1,823 | 1,859 | 4,025,000 |
| 2024/06/06 | 1,876 | 1,889 | 1,840 | 1,840 | 4,953,100 |
| 2024/06/05 | 1,857 | 1,863 | 1,808 | 1,859 | 8,995,900 |
| 2024/06/04 | 1,854 | 1,912 | 1,849 | 1,857 | 9,260,600 |
| 2024/06/03 | 1,909 | 1,957 | 1,885 | 1,892 | 8,610,100 |
| 2024/05/31 | 1,873 | 1,882 | 1,847 | 1,864 | 6,951,700 |
| 2024/05/30 | 1,819 | 1,868 | 1,813 | 1,850 | 5,547,400 |
| 2024/05/29 | 1,868 | 1,874 | 1,846 | 1,859 | 4,364,200 |
| 2024/05/28 | 1,900 | 1,903 | 1,866 | 1,879 | 3,553,800 |
| 2024/05/27 | 1,875 | 1,909 | 1,866 | 1,888 | 3,865,100 |
| 2024/05/24 | 1,829 | 1,864 | 1,826 | 1,863 | 4,820,300 |
| 2024/05/23 | 1,850 | 1,866 | 1,840 | 1,850 | 4,713,600 |
| 2024/05/22 | 1,840 | 1,848 | 1,815 | 1,834 | 4,250,400 |
| 2024/05/21 | 1,848 | 1,884 | 1,842 | 1,846 | 5,493,500 |
| 2024/05/20 | 1,797 | 1,846 | 1,794 | 1,839 | 7,738,700 |
| 2024/05/17 | 1,766 | 1,812 | 1,762 | 1,786 | 5,463,400 |
| 2024/05/16 | 1,850 | 1,854 | 1,774 | 1,785 | 7,489,900 |
| 2024/05/15 | 1,875 | 1,916 | 1,835 | 1,850 | 9,176,800 |
| 2024/05/14 | 1,820 | 1,879 | 1,817 | 1,848 | 16,283,700 |
| 2024/05/13 | 1,774 | 1,787 | 1,719 | 1,738 | 6,417,000 |
| 2024/05/10 | 1,805 | 1,809 | 1,770 | 1,787 | 4,795,200 |
| 2024/05/09 | 1,770 | 1,788 | 1,749 | 1,768 | 3,646,500 |
| 2024/05/08 | 1,795 | 1,797 | 1,761 | 1,768 | 6,507,500 |
| 2024/05/07 | 1,817 | 1,820 | 1,794 | 1,807 | 5,935,400 |
| 2024/05/02 | 1,797 | 1,817 | 1,793 | 1,806 | 3,040,000 |
| 2024/05/01 | 1,829 | 1,836 | 1,798 | 1,818 | 3,996,900 |
| 2024/04/30 | 1,830 | 1,866 | 1,819 | 1,841 | 10,090,100 |
| 2024/04/26 | 1,791 | 1,828 | 1,789 | 1,815 | 6,060,300 |
| 2024/04/25 | 1,789 | 1,805 | 1,770 | 1,791 | 5,799,400 |
| 2024/04/24 | 1,750 | 1,816 | 1,749 | 1,815 | 7,480,200 |
| 2024/04/23 | 1,772 | 1,794 | 1,753 | 1,765 | 5,061,600 |
| 2024/04/22 | 1,749 | 1,763 | 1,732 | 1,762 | 5,969,700 |
| 2024/04/19 | 1,753 | 1,763 | 1,689 | 1,712 | 9,592,500 |
| 2024/04/18 | 1,766 | 1,770 | 1,738 | 1,758 | 5,297,400 |
| 2024/04/17 | 1,790 | 1,798 | 1,757 | 1,762 | 6,956,100 |
| 2024/04/16 | 1,820 | 1,827 | 1,774 | 1,787 | 7,858,000 |
| 2024/04/15 | 1,820 | 1,839 | 1,788 | 1,836 | 6,488,200 |
| 2024/04/12 | 1,843 | 1,845 | 1,809 | 1,839 | 5,982,100 |
| 2024/04/11 | 1,815 | 1,835 | 1,799 | 1,823 | 3,706,600 |
| 2024/04/10 | 1,820 | 1,832 | 1,807 | 1,827 | 5,533,400 |
| 2024/04/09 | 1,820 | 1,840 | 1,811 | 1,838 | 7,571,300 |
| 2024/04/08 | 1,800 | 1,841 | 1,793 | 1,820 | 7,604,500 |
| 2024/04/05 | 1,747 | 1,762 | 1,728 | 1,759 | 6,468,500 |
| 2024/04/04 | 1,755 | 1,788 | 1,739 | 1,767 | 6,408,300 |
| 2024/04/03 | 1,749 | 1,749 | 1,705 | 1,735 | 9,995,300 |
| 2024/04/02 | 1,729 | 1,775 | 1,704 | 1,753 | 8,855,800 |
| 2024/04/01 | 1,770 | 1,790 | 1,715 | 1,750 | 7,238,000 |
| 2024/03/29 | 1,730 | 1,751 | 1,724 | 1,739 | 7,253,700 |
| 2024/03/28 | 1,747 | 1,753 | 1,703 | 1,721 | 7,757,200 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 6,875 | 7,090 | 6,875 | 7,070 | 3,201,400 |
| 2024/03/26 | 6,745 | 6,777 | 6,686 | 6,755 | 1,289,000 |
| 2024/03/25 | 6,830 | 6,884 | 6,770 | 6,776 | 1,902,600 |
| 2024/03/22 | 6,722 | 6,898 | 6,674 | 6,821 | 3,967,700 |
| 2024/03/21 | 6,512 | 6,589 | 6,438 | 6,582 | 2,799,600 |
| 2024/03/19 | 6,263 | 6,380 | 6,261 | 6,358 | 1,810,600 |
| 2024/03/18 | 6,248 | 6,350 | 6,204 | 6,318 | 1,706,500 |
| 2024/03/15 | 6,141 | 6,184 | 6,113 | 6,160 | 2,112,400 |
| 2024/03/14 | 6,135 | 6,181 | 6,093 | 6,181 | 1,421,000 |
| 2024/03/13 | 6,219 | 6,239 | 6,105 | 6,140 | 1,736,700 |
| 2024/03/12 | 6,051 | 6,169 | 5,995 | 6,165 | 3,335,400 |
| 2024/03/11 | 6,112 | 6,182 | 6,056 | 6,128 | 3,655,600 |
| 2024/03/08 | 6,332 | 6,349 | 6,224 | 6,264 | 3,497,700 |
| 2024/03/07 | 6,573 | 6,610 | 6,373 | 6,398 | 2,992,200 |
| 2024/03/06 | 6,588 | 6,622 | 6,534 | 6,590 | 2,370,200 |
| 2024/03/05 | 6,540 | 6,595 | 6,489 | 6,594 | 2,035,800 |
| 2024/03/04 | 6,681 | 6,694 | 6,584 | 6,623 | 2,526,800 |
| 2024/03/01 | 6,609 | 6,654 | 6,573 | 6,618 | 1,996,200 |
| 2024/02/29 | 6,571 | 6,621 | 6,532 | 6,577 | 4,182,900 |
| 2024/02/28 | 6,630 | 6,639 | 6,545 | 6,571 | 2,062,300 |
| 2024/02/27 | 6,708 | 6,757 | 6,573 | 6,628 | 3,483,100 |
| 2024/02/26 | 6,674 | 6,813 | 6,635 | 6,792 | 3,220,000 |
| 2024/02/22 | 6,536 | 6,652 | 6,518 | 6,640 | 3,112,700 |
| 2024/02/21 | 6,500 | 6,529 | 6,432 | 6,507 | 3,702,000 |
| 2024/02/20 | 6,710 | 6,737 | 6,542 | 6,579 | 2,406,800 |
| 2024/02/19 | 6,669 | 6,725 | 6,634 | 6,712 | 1,388,200 |
| 2024/02/16 | 6,583 | 6,728 | 6,561 | 6,715 | 2,612,600 |
| 2024/02/15 | 6,550 | 6,615 | 6,480 | 6,605 | 1,897,100 |
| 2024/02/14 | 6,650 | 6,650 | 6,552 | 6,596 | 2,358,900 |
| 2024/02/13 | 6,631 | 6,667 | 6,460 | 6,667 | 3,881,100 |
| 2024/02/09 | 6,800 | 6,835 | 6,568 | 6,631 | 6,279,300 |
| 2024/02/08 | 6,678 | 6,844 | 6,591 | 6,816 | 8,960,800 |
| 2024/02/07 | 7,120 | 7,347 | 7,110 | 7,235 | 3,842,800 |
| 2024/02/06 | 6,964 | 7,071 | 6,915 | 7,066 | 2,429,600 |
| 2024/02/05 | 7,029 | 7,094 | 6,961 | 7,056 | 1,924,700 |
| 2024/02/02 | 6,913 | 7,054 | 6,901 | 6,936 | 3,563,800 |
| 2024/02/01 | 6,680 | 6,876 | 6,644 | 6,845 | 3,380,300 |
| 2024/01/31 | 6,570 | 6,695 | 6,516 | 6,688 | 3,187,700 |
| 2024/01/30 | 6,495 | 6,598 | 6,469 | 6,579 | 2,020,800 |
| 2024/01/29 | 6,421 | 6,528 | 6,421 | 6,496 | 2,011,900 |
| 2024/01/26 | 6,378 | 6,378 | 6,281 | 6,298 | 1,892,900 |
| 2024/01/25 | 6,500 | 6,520 | 6,403 | 6,403 | 1,815,300 |
| 2024/01/24 | 6,592 | 6,605 | 6,482 | 6,536 | 2,160,800 |
| 2024/01/23 | 6,544 | 6,636 | 6,531 | 6,538 | 2,159,200 |
| 2024/01/22 | 6,600 | 6,612 | 6,508 | 6,556 | 1,413,600 |
| 2024/01/19 | 6,582 | 6,589 | 6,415 | 6,530 | 2,470,700 |
| 2024/01/18 | 6,515 | 6,704 | 6,501 | 6,517 | 3,176,700 |
| 2024/01/17 | 6,540 | 6,543 | 6,431 | 6,467 | 3,121,300 |
| 2024/01/16 | 6,439 | 6,525 | 6,403 | 6,480 | 2,097,500 |
| 2024/01/15 | 6,478 | 6,505 | 6,432 | 6,469 | 1,856,900 |
| 2024/01/12 | 6,495 | 6,543 | 6,371 | 6,453 | 3,230,100 |
| 2024/01/11 | 6,290 | 6,416 | 6,286 | 6,370 | 3,324,100 |
| 2024/01/10 | 6,044 | 6,149 | 6,032 | 6,133 | 2,214,200 |
| 2024/01/09 | 6,158 | 6,224 | 6,018 | 6,059 | 2,385,900 |
| 2024/01/05 | 5,928 | 6,135 | 5,928 | 6,055 | 2,810,500 |
| 2024/01/04 | 6,033 | 6,041 | 5,905 | 5,948 | 2,826,500 |