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

スズデン(7480)の株価時系列情報

スズデン(7480)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
2026/07/17 2,400 2,421 2,342 2,388 41,700
2026/07/16 2,411 2,440 2,402 2,416 29,500
2026/07/15 2,427 2,459 2,415 2,458 31,900
2026/07/14 2,435 2,450 2,377 2,406 43,600
2026/07/13 2,550 2,555 2,429 2,450 48,700
2026/07/10 2,508 2,580 2,490 2,548 45,800
2026/07/09 2,447 2,478 2,425 2,473 43,100
2026/07/08 2,453 2,542 2,440 2,447 41,400
2026/07/07 2,580 2,589 2,450 2,486 88,900
2026/07/06 2,616 2,654 2,579 2,622 134,600
2026/07/03 2,451 2,522 2,403 2,522 98,300
2026/07/02 2,467 2,580 2,437 2,485 93,700
2026/07/01 2,290 2,505 2,290 2,474 156,700
2026/06/30 2,287 2,309 2,257 2,285 70,100
2026/06/29 2,242 2,288 2,237 2,268 77,300
2026/06/26 2,261 2,266 2,224 2,238 22,100
2026/06/25 2,260 2,296 2,250 2,259 44,400
2026/06/24 2,223 2,268 2,223 2,239 30,700
2026/06/23 2,255 2,262 2,218 2,218 30,800
2026/06/22 2,215 2,261 2,209 2,247 34,400
2026/06/19 2,229 2,254 2,202 2,215 56,800
2026/06/18 2,193 2,222 2,176 2,198 52,900
2026/06/17 2,135 2,190 2,120 2,179 40,500
2026/06/16 2,151 2,156 2,120 2,135 53,600
2026/06/15 2,135 2,170 2,127 2,151 40,800
2026/06/12 2,109 2,134 2,095 2,119 46,600
2026/06/11 2,065 2,090 2,045 2,073 29,300
2026/06/10 2,088 2,120 2,081 2,086 21,700
2026/06/09 2,093 2,117 2,062 2,100 35,800
2026/06/08 2,096 2,101 2,052 2,068 63,900
2026/06/05 2,115 2,168 2,115 2,146 57,500
2026/06/04 2,126 2,141 2,104 2,122 37,500
2026/06/03 2,087 2,128 2,072 2,126 41,300
2026/06/02 2,082 2,094 2,043 2,086 58,500
2026/06/01 2,048 2,103 2,036 2,070 77,200
2026/05/29 2,035 2,054 2,028 2,035 23,100
2026/05/28 2,035 2,060 2,014 2,042 28,000
2026/05/27 2,035 2,059 2,000 2,038 57,400
2026/05/26 2,021 2,045 2,021 2,035 25,100
2026/05/25 2,044 2,061 2,016 2,037 48,100
2026/05/22 2,028 2,045 2,017 2,040 28,800
2026/05/21 1,998 2,024 1,998 2,018 23,800
2026/05/20 2,003 2,003 1,934 1,986 63,500
2026/05/19 2,004 2,037 2,004 2,021 41,800
2026/05/18 2,018 2,025 1,980 2,004 33,100
2026/05/15 2,014 2,045 1,965 1,988 48,700
2026/05/14 2,011 2,037 2,011 2,014 23,000
2026/05/13 2,018 2,039 2,000 2,020 43,600
2026/05/12 2,042 2,051 2,018 2,018 43,900
2026/05/11 1,978 2,046 1,971 2,041 129,300
2026/05/08 1,943 1,988 1,931 1,980 188,700
2026/05/07 1,792 1,796 1,733 1,774 110,400
2026/05/01 1,734 1,734 1,702 1,723 11,800
2026/04/30 1,719 1,719 1,710 1,710 13,500
2026/04/28 1,704 1,736 1,704 1,731 16,000
2026/04/27 1,731 1,733 1,713 1,715 24,700
2026/04/24 1,723 1,742 1,723 1,734 10,400
2026/04/23 1,749 1,756 1,733 1,733 14,600
2026/04/22 1,770 1,770 1,746 1,751 11,200
2026/04/21 1,768 1,779 1,764 1,764 7,600
2026/04/20 1,779 1,784 1,767 1,767 10,500
2026/04/17 1,784 1,786 1,777 1,782 9,100
2026/04/16 1,779 1,784 1,774 1,784 10,200
2026/04/15 1,779 1,787 1,770 1,778 8,500
2026/04/14 1,778 1,778 1,764 1,764 9,800
2026/04/13 1,756 1,778 1,756 1,764 10,300
2026/04/10 1,773 1,792 1,758 1,764 11,700
2026/04/09 1,799 1,799 1,769 1,769 13,900
2026/04/08 1,800 1,800 1,779 1,793 19,800
2026/04/07 1,767 1,780 1,765 1,775 11,600
2026/04/06 1,767 1,775 1,764 1,766 8,900
2026/04/03 1,747 1,776 1,747 1,768 25,400
2026/03/27 1,772 1,784 1,760 1,784 29,300
2026/03/26 1,793 1,793 1,755 1,770 18,200
2026/03/25 1,765 1,782 1,761 1,775 24,000
2026/03/24 1,745 1,757 1,736 1,750 17,000
2026/03/23 1,745 1,745 1,701 1,719 35,400
2026/03/19 1,775 1,784 1,756 1,756 22,800
2026/03/18 1,779 1,799 1,779 1,797 11,400
2026/03/17 1,776 1,793 1,769 1,770 11,000
2026/03/16 1,755 1,772 1,750 1,766 18,000
2026/03/13 1,753 1,765 1,753 1,755 21,300
2026/03/12 1,795 1,795 1,753 1,760 27,500
2026/03/11 1,795 1,809 1,795 1,801 15,900
2026/03/10 1,788 1,793 1,764 1,790 29,700
2026/03/09 1,736 1,753 1,721 1,748 41,300
2026/03/06 1,775 1,785 1,761 1,770 25,900
2026/03/05 1,788 1,802 1,772 1,785 28,700
2026/03/04 1,768 1,769 1,723 1,732 59,900
2026/03/03 1,810 1,811 1,780 1,780 44,300
2026/03/02 1,786 1,803 1,768 1,787 28,800
2026/02/27 1,787 1,808 1,783 1,804 28,600
2026/02/26 1,775 1,794 1,775 1,794 81,600
2026/02/25 1,800 1,808 1,773 1,773 52,800
2026/02/24 1,765 1,793 1,752 1,787 29,300
2026/02/20 1,758 1,759 1,748 1,750 25,600
2026/02/19 1,763 1,768 1,750 1,767 15,000
2026/02/18 1,779 1,779 1,762 1,763 18,100
2026/02/17 1,770 1,778 1,760 1,768 14,100
2026/02/16 1,755 1,769 1,753 1,760 11,400
2026/02/13 1,770 1,777 1,747 1,752 20,100
2026/02/12 1,756 1,783 1,756 1,777 34,600
2026/02/10 1,747 1,758 1,747 1,747 18,700
2026/02/09 1,744 1,748 1,727 1,740 24,500
2026/02/06 1,745 1,745 1,725 1,735 18,000
2026/02/05 1,747 1,758 1,744 1,746 19,500
2026/02/04 1,705 1,747 1,705 1,745 24,400
2026/02/03 1,726 1,736 1,705 1,721 35,000
2026/02/02 1,710 1,724 1,709 1,709 17,500
2026/01/30 1,702 1,715 1,701 1,710 14,800
2026/01/29 1,701 1,718 1,696 1,706 24,500
2026/01/28 1,709 1,710 1,701 1,702 16,500
2026/01/27 1,720 1,725 1,707 1,712 24,200
2026/01/26 1,746 1,746 1,724 1,724 27,100
2026/01/23 1,753 1,764 1,746 1,750 12,300
2026/01/22 1,748 1,767 1,745 1,755 21,300
2026/01/21 1,730 1,750 1,717 1,748 23,600
2026/01/20 1,743 1,747 1,725 1,730 23,500
2026/01/19 1,768 1,771 1,742 1,745 24,900
2026/01/16 1,762 1,777 1,758 1,777 13,300
2026/01/15 1,766 1,795 1,750 1,777 31,300
2026/01/14 1,745 1,775 1,744 1,772 37,200
2026/01/13 1,724 1,746 1,714 1,745 59,000
2026/01/09 1,710 1,720 1,707 1,714 14,500
2026/01/08 1,707 1,719 1,707 1,708 10,300
2026/01/07 1,720 1,729 1,710 1,710 19,000
2026/01/06 1,689 1,720 1,689 1,720 22,700
2026/01/05 1,684 1,695 1,681 1,689 19,500
2025/12/30 1,691 1,694 1,684 1,684 9,800
2025/12/29 1,674 1,691 1,667 1,691 20,200
2025/12/26 1,666 1,674 1,664 1,674 20,400
2025/12/25 1,662 1,668 1,655 1,668 23,000
2025/12/24 1,648 1,658 1,648 1,651 20,300
2025/12/23 1,646 1,654 1,646 1,650 19,700
2025/12/22 1,657 1,657 1,645 1,646 38,100
2025/12/19 1,646 1,657 1,645 1,650 31,000
2025/12/18 1,643 1,649 1,641 1,646 24,900
2025/12/17 1,649 1,649 1,643 1,643 12,800
2025/12/16 1,645 1,650 1,643 1,643 20,000
2025/12/15 1,645 1,646 1,640 1,644 10,100
2025/12/12 1,644 1,645 1,637 1,645 25,100
2025/12/11 1,641 1,643 1,627 1,629 27,700
2025/12/10 1,642 1,647 1,636 1,640 22,800
2025/12/09 1,644 1,650 1,640 1,644 24,500
2025/12/08 1,650 1,664 1,643 1,644 30,000
2025/12/05 1,665 1,665 1,656 1,656 7,700
2025/12/04 1,660 1,670 1,655 1,666 11,800
2025/12/03 1,680 1,680 1,660 1,660 18,000
2025/12/02 1,700 1,700 1,683 1,683 8,500
2025/12/01 1,700 1,701 1,683 1,691 20,900
2025/11/28 1,690 1,710 1,690 1,708 13,400
2025/11/27 1,689 1,699 1,687 1,691 9,300
2025/11/26 1,675 1,688 1,675 1,688 9,900
2025/11/25 1,687 1,690 1,673 1,675 9,600
2025/11/21 1,650 1,683 1,650 1,683 25,300
2025/11/20 1,654 1,658 1,646 1,652 9,700
2025/11/19 1,650 1,656 1,642 1,650 14,000
2025/11/18 1,662 1,662 1,650 1,651 13,200
2025/11/17 1,668 1,673 1,664 1,664 10,900
2025/11/14 1,669 1,675 1,665 1,669 10,300
2025/11/13 1,671 1,677 1,670 1,670 6,100
2025/11/12 1,661 1,676 1,661 1,670 11,100
2025/11/11 1,671 1,673 1,654 1,662 8,400
2025/11/10 1,660 1,671 1,659 1,667 10,300
2025/11/07 1,653 1,666 1,650 1,657 8,100
2025/11/06 1,636 1,661 1,628 1,653 20,700
2025/11/05 1,654 1,669 1,631 1,636 51,800
2025/11/04 1,680 1,688 1,655 1,655 32,400
2025/10/31 1,661 1,675 1,654 1,675 27,200
2025/10/30 1,678 1,679 1,664 1,664 21,000
2025/10/29 1,681 1,683 1,670 1,670 10,600
2025/10/28 1,710 1,710 1,682 1,682 12,600
2025/10/27 1,685 1,710 1,685 1,710 16,600
2025/10/24 1,698 1,698 1,678 1,678 20,200
2025/10/23 1,675 1,714 1,675 1,685 20,900
2025/10/22 1,705 1,705 1,672 1,672 30,000
2025/10/21 1,707 1,707 1,694 1,694 6,800
2025/10/20 1,693 1,707 1,693 1,707 12,100
2025/10/17 1,699 1,699 1,690 1,692 5,400
2025/10/16 1,691 1,705 1,691 1,699 6,700
2025/10/15 1,689 1,695 1,684 1,691 6,300
2025/10/14 1,676 1,697 1,669 1,689 23,600
2025/10/10 1,684 1,690 1,680 1,680 17,200
2025/10/09 1,686 1,695 1,686 1,692 6,400
2025/10/08 1,700 1,711 1,690 1,690 9,400
2025/10/07 1,710 1,710 1,700 1,700 10,900
2025/10/06 1,693 1,709 1,693 1,707 18,100
2025/10/03 1,676 1,690 1,676 1,688 8,000
2025/10/02 1,690 1,690 1,676 1,676 13,200
2025/10/01 1,704 1,704 1,680 1,680 23,000
2025/09/30 1,725 1,725 1,702 1,702 15,600
2025/09/29 1,746 1,746 1,727 1,727 15,700
2025/09/26 1,773 1,793 1,772 1,790 20,900
2025/09/25 1,784 1,784 1,770 1,773 10,700
2025/09/24 1,787 1,787 1,770 1,784 14,100
2025/09/22 1,789 1,789 1,781 1,786 5,800
2025/09/19 1,777 1,792 1,764 1,791 28,100
2025/09/18 1,771 1,777 1,757 1,777 12,100
2025/09/17 1,769 1,770 1,743 1,769 12,200
2025/09/16 1,738 1,771 1,738 1,771 17,300

このページの先頭へ