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
2026/05/21 1,770 1,810 1,770 1,780 5,027,900
2026/05/20 1,827 1,830 1,752 1,753 5,666,100
2026/05/19 1,823 1,823 1,796 1,810 7,959,000
2026/05/18 1,833 1,837 1,764 1,769 8,552,700
2026/05/15 1,867 1,894 1,819 1,844 12,586,700
2026/05/14 1,801 1,949 1,797 1,920 15,637,500
2026/05/13 1,780 1,813 1,769 1,808 5,800,200
2026/05/12 1,768 1,792 1,753 1,781 5,652,200
2026/05/11 1,796 1,813 1,770 1,784 8,130,100
2026/05/08 1,802 1,830 1,778 1,808 10,743,900
2026/05/07 1,769 1,803 1,720 1,785 10,255,400
2026/05/01 1,738 1,759 1,712 1,753 5,801,700
2026/04/30 1,834 1,834 1,733 1,749 14,389,200
2026/04/28 1,815 1,822 1,786 1,800 6,958,600
2026/04/27 1,787 1,792 1,776 1,776 4,429,900
2026/04/24 1,809 1,818 1,777 1,777 6,409,900
2026/04/23 1,833 1,845 1,797 1,806 5,598,000
2026/04/22 1,857 1,860 1,825 1,825 6,543,500
2026/04/21 1,897 1,902 1,869 1,869 4,950,600
2026/04/20 1,931 1,932 1,887 1,894 5,105,100
2026/04/17 1,930 1,930 1,895 1,895 4,932,900
2026/04/16 1,920 1,933 1,907 1,921 8,913,400
2026/04/15 1,889 1,891 1,856 1,878 8,293,200
2026/04/14 1,837 1,849 1,830 1,849 8,249,700
2026/04/13 1,800 1,840 1,797 1,817 8,925,800
2026/04/10 1,815 1,841 1,809 1,826 9,912,100
2026/04/09 1,844 1,868 1,832 1,842 11,184,100
2026/04/08 1,817 1,853 1,785 1,853 16,377,400
2026/04/07 1,683 1,749 1,670 1,744 23,078,600
2026/04/06 1,820 1,832 1,803 1,803 9,107,400
2026/04/03 1,839 1,849 1,828 1,833 9,691,700
2026/03/27 1,923 1,942 1,913 1,933 7,987,000
2026/03/26 1,942 1,957 1,929 1,946 4,828,200
2026/03/25 1,976 1,977 1,941 1,943 6,336,900
2026/03/24 1,945 1,947 1,893 1,919 6,214,800
2026/03/23 1,824 1,882 1,820 1,882 8,374,200
2026/03/19 1,946 1,952 1,902 1,919 9,389,800
2026/03/18 1,947 1,977 1,946 1,977 5,793,600
2026/03/17 1,935 1,953 1,919 1,935 6,230,300
2026/03/16 1,935 1,945 1,891 1,900 9,577,400
2026/03/13 1,960 2,006 1,950 1,964 12,853,700
2026/03/12 2,070 2,071 2,017 2,037 7,007,900
2026/03/11 2,114 2,145 2,090 2,095 6,057,800
2026/03/10 2,065 2,096 2,050 2,065 7,682,100
2026/03/09 2,000 2,050 2,000 2,044 9,211,500
2026/03/06 2,070 2,123 2,057 2,123 7,407,900
2026/03/05 2,143 2,144 2,071 2,082 9,093,000
2026/03/04 2,059 2,081 2,033 2,081 9,715,100
2026/03/03 2,234 2,242 2,102 2,102 9,758,000
2026/03/02 2,271 2,285 2,237 2,265 7,446,100
2026/02/27 2,323 2,381 2,311 2,371 9,255,900
2026/02/26 2,288 2,321 2,284 2,307 4,307,900
2026/02/25 2,260 2,288 2,253 2,266 6,518,200
2026/02/24 2,250 2,276 2,247 2,253 6,803,100
2026/02/20 2,338 2,360 2,276 2,294 7,615,700
2026/02/19 2,338 2,402 2,310 2,388 6,126,300
2026/02/18 2,323 2,356 2,319 2,330 8,865,200
2026/02/17 2,333 2,350 2,308 2,308 9,615,200
2026/02/16 2,400 2,408 2,350 2,350 4,278,000
2026/02/13 2,370 2,402 2,357 2,382 8,350,100
2026/02/12 2,352 2,365 2,304 2,353 10,309,200
2026/02/10 2,299 2,397 2,285 2,386 10,870,800
2026/02/09 2,358 2,358 2,254 2,261 9,907,500
2026/02/06 2,202 2,310 2,188 2,308 9,658,300
2026/02/05 2,228 2,310 2,185 2,218 17,443,000
2026/02/04 2,170 2,193 2,153 2,182 7,167,600
2026/02/03 2,164 2,165 2,121 2,159 8,544,400
2026/02/02 2,185 2,185 2,087 2,096 7,541,800
2026/01/30 2,115 2,124 2,103 2,107 8,947,500
2026/01/29 2,072 2,097 2,025 2,089 9,797,500
2026/01/28 2,075 2,079 2,045 2,058 8,618,200
2026/01/27 2,169 2,170 2,101 2,107 10,409,100
2026/01/26 2,200 2,211 2,151 2,183 7,263,700
2026/01/23 2,290 2,294 2,263 2,263 5,907,700
2026/01/22 2,317 2,322 2,270 2,273 5,694,800
2026/01/21 2,260 2,305 2,260 2,284 5,424,300
2026/01/20 2,348 2,348 2,295 2,300 5,063,100
2026/01/19 2,313 2,335 2,290 2,331 3,920,300
2026/01/16 2,336 2,385 2,334 2,360 5,228,500
2026/01/15 2,373 2,393 2,337 2,373 6,764,100
2026/01/14 2,358 2,402 2,342 2,389 7,746,900
2026/01/13 2,333 2,354 2,326 2,343 9,092,500
2026/01/09 2,299 2,309 2,269 2,300 7,838,800
2026/01/08 2,284 2,306 2,277 2,294 5,938,000
2026/01/07 2,305 2,327 2,284 2,305 7,226,600
2026/01/06 2,388 2,439 2,330 2,370 6,334,600
2026/01/05 2,353 2,431 2,352 2,392 5,991,000

このページの先頭へ