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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,700 | 1,720 | 1,664 | 1,691 | 9,661,600 |
| 2025/06/12 | 1,695 | 1,701 | 1,677 | 1,684 | 4,946,400 |
| 2025/06/11 | 1,697 | 1,707 | 1,692 | 1,702 | 3,719,000 |
| 2025/06/10 | 1,703 | 1,723 | 1,698 | 1,705 | 4,036,300 |
| 2025/06/09 | 1,702 | 1,719 | 1,698 | 1,702 | 5,386,900 |
| 2025/06/06 | 1,659 | 1,696 | 1,657 | 1,680 | 8,296,400 |
| 2025/06/05 | 1,700 | 1,701 | 1,618 | 1,663 | 15,981,700 |
| 2025/06/04 | 1,742 | 1,744 | 1,704 | 1,715 | 8,415,700 |
| 2025/06/03 | 1,802 | 1,806 | 1,738 | 1,738 | 10,105,200 |
| 2025/06/02 | 1,824 | 1,827 | 1,807 | 1,820 | 4,990,700 |
| 2025/05/30 | 1,827 | 1,853 | 1,825 | 1,853 | 12,458,400 |
| 2025/05/29 | 1,827 | 1,870 | 1,827 | 1,866 | 5,086,100 |
| 2025/05/28 | 1,828 | 1,840 | 1,820 | 1,825 | 4,827,800 |
| 2025/05/27 | 1,792 | 1,810 | 1,787 | 1,810 | 3,275,900 |
| 2025/05/26 | 1,788 | 1,797 | 1,774 | 1,789 | 3,299,500 |
| 2025/05/23 | 1,785 | 1,786 | 1,770 | 1,778 | 3,800,400 |
| 2025/05/22 | 1,790 | 1,792 | 1,771 | 1,786 | 6,104,400 |
| 2025/05/21 | 1,840 | 1,840 | 1,798 | 1,798 | 3,819,900 |
| 2025/05/20 | 1,824 | 1,842 | 1,802 | 1,816 | 5,274,500 |
| 2025/05/19 | 1,772 | 1,823 | 1,772 | 1,810 | 5,480,900 |
| 2025/05/16 | 1,758 | 1,774 | 1,731 | 1,770 | 4,744,100 |
| 2025/05/15 | 1,787 | 1,800 | 1,745 | 1,758 | 6,998,700 |
| 2025/05/14 | 1,859 | 1,865 | 1,808 | 1,812 | 7,513,000 |
| 2025/05/13 | 1,900 | 1,929 | 1,868 | 1,868 | 13,341,600 |
| 2025/05/12 | 1,802 | 1,808 | 1,734 | 1,800 | 10,843,700 |
| 2025/05/09 | 1,810 | 1,810 | 1,787 | 1,794 | 7,223,500 |
| 2025/05/08 | 1,779 | 1,802 | 1,760 | 1,779 | 6,409,400 |
| 2025/05/07 | 1,800 | 1,800 | 1,774 | 1,782 | 8,571,700 |
| 2025/05/02 | 1,777 | 1,797 | 1,768 | 1,781 | 6,870,900 |
| 2025/05/01 | 1,731 | 1,764 | 1,713 | 1,755 | 8,172,500 |
| 2025/04/30 | 1,680 | 1,708 | 1,679 | 1,708 | 9,341,500 |
| 2025/04/28 | 1,705 | 1,710 | 1,671 | 1,673 | 9,908,300 |
| 2025/04/25 | 1,681 | 1,699 | 1,667 | 1,699 | 9,028,200 |
| 2025/04/24 | 1,685 | 1,707 | 1,675 | 1,680 | 10,043,100 |
| 2025/04/23 | 1,650 | 1,664 | 1,640 | 1,664 | 14,398,800 |
| 2025/04/22 | 1,596 | 1,620 | 1,584 | 1,620 | 12,524,100 |
| 2025/04/21 | 1,630 | 1,648 | 1,593 | 1,607 | 54,755,500 |
| 2025/04/18 | 1,661 | 1,676 | 1,648 | 1,673 | 10,156,700 |
| 2025/04/17 | 1,674 | 1,685 | 1,658 | 1,673 | 10,413,600 |
| 2025/04/16 | 1,664 | 1,689 | 1,641 | 1,668 | 16,847,400 |
| 2025/04/15 | 1,620 | 1,674 | 1,620 | 1,645 | 34,585,100 |
| 2025/04/14 | 1,593 | 1,609 | 1,553 | 1,571 | 31,105,800 |
| 2025/04/11 | 1,545 | 1,585 | 1,525 | 1,570 | 16,061,200 |
| 2025/04/10 | 1,640 | 1,646 | 1,595 | 1,605 | 16,980,500 |
| 2025/04/09 | 1,533 | 1,565 | 1,463 | 1,494 | 13,651,000 |
| 2025/04/08 | 1,571 | 1,619 | 1,543 | 1,563 | 18,971,700 |
| 2025/04/07 | 1,511 | 1,648 | 1,502 | 1,571 | 14,391,000 |
| 2025/04/04 | 1,744 | 1,759 | 1,659 | 1,704 | 8,951,000 |
| 2025/04/03 | 1,744 | 1,804 | 1,743 | 1,789 | 9,486,400 |
| 2025/04/02 | 1,824 | 1,838 | 1,795 | 1,817 | 6,388,500 |
| 2025/04/01 | 1,826 | 1,857 | 1,800 | 1,826 | 7,449,900 |
| 2025/03/31 | 1,768 | 1,825 | 1,762 | 1,810 | 9,359,700 |
| 2025/03/28 | 1,892 | 1,903 | 1,870 | 1,876 | 6,166,500 |
| 2025/03/27 | 1,882 | 1,927 | 1,877 | 1,924 | 7,334,200 |
| 2025/03/26 | 1,900 | 1,924 | 1,889 | 1,916 | 5,547,500 |
| 2025/03/25 | 1,866 | 1,897 | 1,853 | 1,894 | 6,726,900 |
| 2025/03/24 | 1,897 | 1,897 | 1,830 | 1,836 | 6,694,300 |
| 2025/03/21 | 1,867 | 1,913 | 1,857 | 1,883 | 7,198,100 |
| 2025/03/19 | 1,870 | 1,907 | 1,869 | 1,882 | 4,933,800 |
| 2025/03/18 | 1,849 | 1,870 | 1,843 | 1,863 | 4,845,800 |
| 2025/03/17 | 1,810 | 1,831 | 1,802 | 1,820 | 5,320,000 |
| 2025/03/14 | 1,751 | 1,781 | 1,749 | 1,773 | 5,676,500 |
| 2025/03/13 | 1,807 | 1,808 | 1,756 | 1,760 | 6,966,000 |
| 2025/03/12 | 1,745 | 1,800 | 1,737 | 1,791 | 6,422,700 |
| 2025/03/11 | 1,733 | 1,756 | 1,700 | 1,752 | 9,032,000 |
| 2025/03/10 | 1,807 | 1,819 | 1,784 | 1,792 | 5,434,400 |
| 2025/03/07 | 1,757 | 1,806 | 1,753 | 1,802 | 7,507,100 |
| 2025/03/06 | 1,826 | 1,845 | 1,817 | 1,837 | 4,989,700 |
| 2025/03/05 | 1,825 | 1,843 | 1,806 | 1,821 | 6,308,500 |
| 2025/03/04 | 1,849 | 1,852 | 1,797 | 1,827 | 5,039,800 |
| 2025/03/03 | 1,850 | 1,860 | 1,829 | 1,857 | 5,897,900 |
| 2025/02/28 | 1,850 | 1,860 | 1,798 | 1,821 | 7,801,300 |
| 2025/02/27 | 1,835 | 1,876 | 1,827 | 1,876 | 5,363,600 |
| 2025/02/26 | 1,825 | 1,831 | 1,788 | 1,831 | 5,502,000 |
| 2025/02/25 | 1,854 | 1,860 | 1,833 | 1,839 | 7,608,600 |
| 2025/02/21 | 1,930 | 1,935 | 1,849 | 1,880 | 9,261,100 |
| 2025/02/20 | 1,902 | 2,014 | 1,883 | 1,944 | 14,340,100 |
| 2025/02/19 | 1,917 | 1,950 | 1,894 | 1,916 | 5,186,100 |
| 2025/02/18 | 1,948 | 1,953 | 1,923 | 1,927 | 3,359,800 |
| 2025/02/17 | 1,941 | 1,954 | 1,908 | 1,930 | 3,453,300 |
| 2025/02/14 | 1,931 | 1,952 | 1,915 | 1,934 | 6,941,900 |
| 2025/02/13 | 1,980 | 1,983 | 1,942 | 1,956 | 5,426,300 |
| 2025/02/12 | 1,936 | 1,958 | 1,919 | 1,952 | 6,481,000 |
| 2025/02/10 | 1,896 | 1,945 | 1,896 | 1,942 | 4,250,800 |
| 2025/02/07 | 1,945 | 1,960 | 1,890 | 1,920 | 7,611,400 |
| 2025/02/06 | 1,948 | 2,015 | 1,857 | 1,942 | 15,691,500 |
| 2025/02/05 | 1,934 | 1,952 | 1,907 | 1,938 | 7,132,700 |
| 2025/02/04 | 1,902 | 1,926 | 1,889 | 1,907 | 8,889,100 |
| 2025/02/03 | 1,840 | 1,934 | 1,837 | 1,868 | 13,247,500 |
| 2025/01/31 | 1,870 | 1,875 | 1,848 | 1,869 | 4,709,100 |
| 2025/01/30 | 1,875 | 1,885 | 1,853 | 1,872 | 6,840,900 |
| 2025/01/29 | 1,864 | 1,893 | 1,857 | 1,880 | 4,058,800 |
| 2025/01/28 | 1,859 | 1,887 | 1,847 | 1,856 | 4,574,500 |
| 2025/01/27 | 1,883 | 1,889 | 1,863 | 1,870 | 4,287,600 |
| 2025/01/24 | 1,892 | 1,895 | 1,848 | 1,867 | 5,240,600 |
| 2025/01/23 | 1,838 | 1,874 | 1,835 | 1,867 | 6,271,300 |
| 2025/01/22 | 1,831 | 1,858 | 1,806 | 1,851 | 6,151,800 |
| 2025/01/21 | 1,809 | 1,818 | 1,763 | 1,810 | 4,371,800 |
| 2025/01/20 | 1,756 | 1,799 | 1,754 | 1,781 | 4,229,400 |
| 2025/01/17 | 1,725 | 1,748 | 1,706 | 1,744 | 4,472,000 |
| 2025/01/16 | 1,780 | 1,782 | 1,718 | 1,740 | 7,559,300 |
| 2025/01/15 | 1,776 | 1,783 | 1,754 | 1,766 | 6,234,200 |
| 2025/01/14 | 1,763 | 1,782 | 1,743 | 1,761 | 5,591,900 |
| 2025/01/10 | 1,780 | 1,799 | 1,768 | 1,769 | 6,256,200 |
| 2025/01/09 | 1,848 | 1,853 | 1,802 | 1,808 | 5,188,300 |
| 2025/01/08 | 1,871 | 1,879 | 1,864 | 1,864 | 4,368,500 |
| 2025/01/07 | 1,902 | 1,918 | 1,879 | 1,886 | 5,901,100 |
| 2025/01/06 | 1,901 | 1,933 | 1,873 | 1,883 | 12,325,900 |