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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,866 | 1,883 | 1,866 | 1,870 | 18,400 |
| 2024/07/25 | 1,865 | 1,881 | 1,856 | 1,861 | 30,900 |
| 2024/07/24 | 1,903 | 1,911 | 1,881 | 1,881 | 19,700 |
| 2024/07/23 | 1,919 | 1,930 | 1,900 | 1,910 | 33,700 |
| 2024/07/22 | 1,931 | 1,933 | 1,913 | 1,914 | 19,000 |
| 2024/07/19 | 1,965 | 1,965 | 1,941 | 1,942 | 17,800 |
| 2024/07/18 | 1,977 | 1,985 | 1,962 | 1,964 | 15,700 |
| 2024/07/17 | 1,995 | 1,996 | 1,982 | 1,983 | 14,100 |
| 2024/07/16 | 1,980 | 1,993 | 1,978 | 1,984 | 17,300 |
| 2024/07/12 | 1,978 | 1,995 | 1,978 | 1,980 | 16,600 |
| 2024/07/11 | 1,981 | 1,984 | 1,978 | 1,983 | 15,600 |
| 2024/07/10 | 1,978 | 1,978 | 1,963 | 1,972 | 16,200 |
| 2024/07/09 | 1,980 | 1,980 | 1,965 | 1,976 | 16,900 |
| 2024/07/08 | 1,975 | 1,977 | 1,962 | 1,966 | 32,500 |
| 2024/07/05 | 1,992 | 1,992 | 1,958 | 1,978 | 24,600 |
| 2024/07/04 | 1,972 | 1,993 | 1,972 | 1,992 | 20,600 |
| 2024/07/03 | 1,958 | 1,986 | 1,958 | 1,978 | 26,300 |
| 2024/07/02 | 1,981 | 1,981 | 1,957 | 1,962 | 41,600 |
| 2024/07/01 | 1,980 | 1,988 | 1,961 | 1,973 | 34,100 |
| 2024/06/28 | 1,982 | 1,982 | 1,968 | 1,980 | 16,200 |
| 2024/06/27 | 1,975 | 1,981 | 1,968 | 1,970 | 27,900 |
| 2024/06/26 | 1,961 | 1,974 | 1,958 | 1,972 | 22,600 |
| 2024/06/25 | 1,952 | 1,967 | 1,952 | 1,963 | 38,500 |
| 2024/06/24 | 1,956 | 1,959 | 1,938 | 1,952 | 30,500 |
| 2024/06/21 | 1,949 | 1,963 | 1,946 | 1,950 | 40,500 |
| 2024/06/20 | 1,932 | 1,953 | 1,932 | 1,941 | 27,600 |
| 2024/06/19 | 1,940 | 1,960 | 1,940 | 1,951 | 24,500 |
| 2024/06/18 | 1,936 | 1,948 | 1,932 | 1,940 | 19,800 |
| 2024/06/17 | 1,930 | 1,936 | 1,910 | 1,935 | 25,100 |
| 2024/06/14 | 1,904 | 1,947 | 1,904 | 1,947 | 45,900 |
| 2024/06/13 | 1,921 | 1,928 | 1,908 | 1,908 | 24,800 |
| 2024/06/12 | 1,934 | 1,937 | 1,920 | 1,922 | 20,400 |
| 2024/06/11 | 1,936 | 1,936 | 1,916 | 1,917 | 23,500 |
| 2024/06/10 | 1,919 | 1,929 | 1,910 | 1,925 | 38,400 |
| 2024/06/07 | 1,874 | 1,899 | 1,874 | 1,898 | 33,300 |
| 2024/06/06 | 1,869 | 1,874 | 1,862 | 1,867 | 27,900 |
| 2024/06/05 | 1,865 | 1,878 | 1,855 | 1,860 | 34,700 |
| 2024/06/04 | 1,860 | 1,870 | 1,853 | 1,870 | 39,500 |
| 2024/06/03 | 1,858 | 1,865 | 1,852 | 1,860 | 48,600 |
| 2024/05/31 | 1,834 | 1,858 | 1,831 | 1,855 | 56,400 |
| 2024/05/30 | 1,808 | 1,832 | 1,802 | 1,832 | 57,700 |
| 2024/05/29 | 1,853 | 1,854 | 1,815 | 1,816 | 54,400 |
| 2024/05/28 | 1,852 | 1,863 | 1,848 | 1,848 | 19,200 |
| 2024/05/27 | 1,844 | 1,858 | 1,844 | 1,852 | 18,900 |
| 2024/05/24 | 1,836 | 1,845 | 1,829 | 1,844 | 32,500 |
| 2024/05/23 | 1,847 | 1,858 | 1,837 | 1,853 | 33,000 |
| 2024/05/22 | 1,834 | 1,848 | 1,821 | 1,841 | 43,800 |
| 2024/05/21 | 1,852 | 1,856 | 1,827 | 1,831 | 56,200 |
| 2024/05/20 | 1,861 | 1,867 | 1,851 | 1,852 | 28,300 |
| 2024/05/17 | 1,840 | 1,863 | 1,835 | 1,857 | 35,300 |
| 2024/05/16 | 1,865 | 1,869 | 1,838 | 1,845 | 64,000 |
| 2024/05/15 | 1,879 | 1,891 | 1,865 | 1,867 | 44,600 |
| 2024/05/14 | 1,875 | 1,879 | 1,860 | 1,876 | 53,700 |
| 2024/05/13 | 1,868 | 1,884 | 1,843 | 1,879 | 84,900 |
| 2024/05/10 | 1,895 | 1,895 | 1,856 | 1,868 | 105,200 |
| 2024/05/09 | 1,875 | 1,894 | 1,860 | 1,886 | 100,700 |
| 2024/05/08 | 1,905 | 1,949 | 1,859 | 1,870 | 285,200 |
| 2024/05/07 | 2,114 | 2,134 | 1,905 | 1,913 | 472,300 |
| 2024/05/02 | 2,120 | 2,128 | 2,106 | 2,120 | 39,800 |
| 2024/05/01 | 2,138 | 2,147 | 2,120 | 2,132 | 30,200 |
| 2024/04/30 | 2,116 | 2,138 | 2,108 | 2,138 | 37,700 |
| 2024/04/26 | 2,102 | 2,119 | 2,095 | 2,102 | 31,300 |
| 2024/04/25 | 2,108 | 2,122 | 2,105 | 2,115 | 29,400 |
| 2024/04/24 | 2,098 | 2,109 | 2,082 | 2,108 | 64,300 |
| 2024/04/23 | 2,091 | 2,098 | 2,051 | 2,071 | 107,600 |
| 2024/04/22 | 2,010 | 2,155 | 2,010 | 2,081 | 283,600 |
| 2024/04/19 | 2,041 | 2,047 | 2,001 | 2,008 | 48,200 |
| 2024/04/18 | 2,023 | 2,047 | 2,020 | 2,041 | 24,600 |
| 2024/04/17 | 2,059 | 2,064 | 2,020 | 2,020 | 61,400 |
| 2024/04/16 | 2,080 | 2,080 | 2,056 | 2,056 | 36,800 |
| 2024/04/15 | 2,068 | 2,086 | 2,065 | 2,086 | 18,800 |
| 2024/04/12 | 2,077 | 2,083 | 2,075 | 2,082 | 24,200 |
| 2024/04/11 | 2,071 | 2,081 | 2,063 | 2,077 | 25,200 |
| 2024/04/10 | 2,079 | 2,095 | 2,071 | 2,081 | 26,500 |
| 2024/04/09 | 2,067 | 2,077 | 2,060 | 2,075 | 17,200 |
| 2024/04/08 | 2,064 | 2,069 | 2,051 | 2,062 | 21,300 |
| 2024/04/05 | 2,042 | 2,059 | 2,036 | 2,053 | 60,000 |
| 2024/04/04 | 2,074 | 2,083 | 2,055 | 2,055 | 51,800 |
| 2024/04/03 | 2,080 | 2,087 | 2,060 | 2,072 | 85,900 |
| 2024/04/02 | 2,148 | 2,148 | 2,101 | 2,103 | 55,700 |
| 2024/04/01 | 2,169 | 2,169 | 2,131 | 2,136 | 32,600 |
| 2024/03/29 | 2,151 | 2,172 | 2,141 | 2,160 | 33,600 |
| 2024/03/28 | 2,174 | 2,174 | 2,137 | 2,140 | 84,900 |
| 2024/03/27 | 2,202 | 2,228 | 2,202 | 2,224 | 60,500 |
| 2024/03/26 | 2,192 | 2,195 | 2,176 | 2,195 | 36,200 |
| 2024/03/25 | 2,212 | 2,219 | 2,192 | 2,194 | 64,400 |
| 2024/03/22 | 2,220 | 2,228 | 2,201 | 2,211 | 40,400 |
| 2024/03/21 | 2,219 | 2,225 | 2,212 | 2,219 | 28,400 |
| 2024/03/19 | 2,187 | 2,215 | 2,173 | 2,203 | 41,500 |
| 2024/03/18 | 2,163 | 2,180 | 2,163 | 2,179 | 18,300 |
| 2024/03/15 | 2,162 | 2,177 | 2,159 | 2,163 | 24,600 |
| 2024/03/14 | 2,172 | 2,172 | 2,152 | 2,168 | 20,900 |
| 2024/03/13 | 2,167 | 2,176 | 2,142 | 2,153 | 51,800 |
| 2024/03/12 | 2,158 | 2,167 | 2,135 | 2,161 | 39,200 |
| 2024/03/11 | 2,200 | 2,202 | 2,148 | 2,158 | 68,300 |
| 2024/03/08 | 2,191 | 2,220 | 2,163 | 2,210 | 66,700 |
| 2024/03/07 | 2,227 | 2,227 | 2,199 | 2,204 | 41,500 |
| 2024/03/06 | 2,211 | 2,222 | 2,202 | 2,218 | 38,300 |
| 2024/03/05 | 2,203 | 2,219 | 2,196 | 2,214 | 23,900 |
| 2024/03/04 | 2,226 | 2,227 | 2,188 | 2,208 | 58,600 |
| 2024/03/01 | 2,214 | 2,223 | 2,202 | 2,212 | 32,300 |
| 2024/02/29 | 2,207 | 2,218 | 2,192 | 2,214 | 32,100 |
| 2024/02/28 | 2,237 | 2,237 | 2,202 | 2,207 | 27,000 |
| 2024/02/27 | 2,239 | 2,248 | 2,214 | 2,225 | 29,500 |
| 2024/02/26 | 2,225 | 2,242 | 2,225 | 2,239 | 25,900 |
| 2024/02/22 | 2,230 | 2,230 | 2,211 | 2,220 | 19,000 |
| 2024/02/21 | 2,217 | 2,221 | 2,201 | 2,210 | 21,200 |
| 2024/02/20 | 2,226 | 2,232 | 2,210 | 2,217 | 22,000 |
| 2024/02/19 | 2,190 | 2,210 | 2,188 | 2,210 | 28,300 |
| 2024/02/16 | 2,180 | 2,213 | 2,180 | 2,198 | 31,400 |
| 2024/02/15 | 2,229 | 2,230 | 2,180 | 2,187 | 49,900 |
| 2024/02/14 | 2,233 | 2,233 | 2,210 | 2,224 | 35,300 |
| 2024/02/13 | 2,246 | 2,254 | 2,232 | 2,241 | 47,100 |
| 2024/02/09 | 2,240 | 2,253 | 2,232 | 2,241 | 26,100 |
| 2024/02/08 | 2,245 | 2,246 | 2,209 | 2,240 | 52,000 |
| 2024/02/07 | 2,234 | 2,262 | 2,227 | 2,245 | 52,600 |
| 2024/02/06 | 2,266 | 2,266 | 2,235 | 2,235 | 51,100 |
| 2024/02/05 | 2,300 | 2,301 | 2,255 | 2,265 | 90,800 |
| 2024/02/02 | 2,271 | 2,323 | 2,246 | 2,300 | 105,100 |
| 2024/02/01 | 2,401 | 2,416 | 2,265 | 2,272 | 192,500 |
| 2024/01/31 | 2,405 | 2,423 | 2,398 | 2,423 | 39,400 |
| 2024/01/30 | 2,431 | 2,443 | 2,403 | 2,408 | 31,500 |
| 2024/01/29 | 2,425 | 2,445 | 2,423 | 2,431 | 25,600 |
| 2024/01/26 | 2,446 | 2,457 | 2,430 | 2,432 | 24,600 |
| 2024/01/25 | 2,436 | 2,466 | 2,436 | 2,456 | 18,600 |
| 2024/01/24 | 2,457 | 2,473 | 2,425 | 2,433 | 32,400 |
| 2024/01/23 | 2,482 | 2,487 | 2,456 | 2,457 | 34,200 |
| 2024/01/22 | 2,494 | 2,501 | 2,473 | 2,477 | 40,400 |
| 2024/01/19 | 2,481 | 2,496 | 2,476 | 2,488 | 16,200 |
| 2024/01/18 | 2,470 | 2,494 | 2,470 | 2,490 | 26,500 |
| 2024/01/17 | 2,475 | 2,496 | 2,469 | 2,471 | 28,700 |
| 2024/01/16 | 2,470 | 2,474 | 2,456 | 2,463 | 24,800 |
| 2024/01/15 | 2,461 | 2,478 | 2,447 | 2,467 | 32,600 |
| 2024/01/12 | 2,476 | 2,476 | 2,430 | 2,445 | 46,800 |
| 2024/01/11 | 2,437 | 2,484 | 2,437 | 2,481 | 70,100 |
| 2024/01/10 | 2,391 | 2,422 | 2,391 | 2,410 | 53,500 |
| 2024/01/09 | 2,370 | 2,390 | 2,370 | 2,387 | 32,000 |
| 2024/01/05 | 2,390 | 2,390 | 2,359 | 2,368 | 32,000 |
| 2024/01/04 | 2,352 | 2,380 | 2,340 | 2,379 | 52,300 |
| 2023/12/29 | 2,342 | 2,351 | 2,333 | 2,348 | 30,700 |
| 2023/12/28 | 2,301 | 2,340 | 2,299 | 2,340 | 42,000 |
| 2023/12/27 | 2,268 | 2,303 | 2,268 | 2,301 | 36,200 |
| 2023/12/26 | 2,242 | 2,258 | 2,240 | 2,246 | 25,800 |
| 2023/12/25 | 2,265 | 2,265 | 2,231 | 2,244 | 35,900 |
| 2023/12/22 | 2,247 | 2,271 | 2,247 | 2,266 | 22,900 |
| 2023/12/21 | 2,260 | 2,265 | 2,245 | 2,246 | 17,900 |
| 2023/12/20 | 2,284 | 2,290 | 2,261 | 2,266 | 26,000 |
| 2023/12/19 | 2,297 | 2,298 | 2,276 | 2,283 | 34,400 |
| 2023/12/18 | 2,290 | 2,290 | 2,245 | 2,274 | 29,800 |
| 2023/12/15 | 2,280 | 2,299 | 2,279 | 2,297 | 41,100 |
| 2023/12/14 | 2,300 | 2,307 | 2,263 | 2,273 | 55,900 |
| 2023/12/13 | 2,285 | 2,297 | 2,275 | 2,292 | 37,600 |
| 2023/12/12 | 2,292 | 2,300 | 2,273 | 2,285 | 24,900 |
| 2023/12/11 | 2,264 | 2,289 | 2,261 | 2,289 | 19,700 |
| 2023/12/08 | 2,281 | 2,288 | 2,248 | 2,254 | 35,600 |
| 2023/12/07 | 2,296 | 2,296 | 2,278 | 2,278 | 21,800 |
| 2023/12/06 | 2,253 | 2,296 | 2,253 | 2,296 | 44,100 |
| 2023/12/05 | 2,257 | 2,269 | 2,253 | 2,253 | 30,500 |
| 2023/12/04 | 2,270 | 2,271 | 2,246 | 2,260 | 39,200 |
| 2023/12/01 | 2,272 | 2,283 | 2,263 | 2,268 | 25,900 |
| 2023/11/30 | 2,273 | 2,286 | 2,268 | 2,283 | 30,000 |
| 2023/11/29 | 2,268 | 2,280 | 2,263 | 2,271 | 21,700 |
| 2023/11/28 | 2,270 | 2,274 | 2,257 | 2,270 | 16,800 |
| 2023/11/27 | 2,255 | 2,268 | 2,250 | 2,264 | 24,600 |
| 2023/11/24 | 2,222 | 2,245 | 2,222 | 2,244 | 44,700 |
| 2023/11/22 | 2,205 | 2,218 | 2,205 | 2,213 | 35,500 |
| 2023/11/21 | 2,193 | 2,212 | 2,187 | 2,205 | 14,600 |
| 2023/11/20 | 2,209 | 2,216 | 2,186 | 2,187 | 16,700 |
| 2023/11/17 | 2,181 | 2,209 | 2,175 | 2,209 | 20,700 |
| 2023/11/16 | 2,201 | 2,209 | 2,179 | 2,185 | 18,200 |
| 2023/11/15 | 2,206 | 2,216 | 2,191 | 2,197 | 20,000 |
| 2023/11/14 | 2,198 | 2,211 | 2,192 | 2,206 | 16,500 |
| 2023/11/13 | 2,202 | 2,218 | 2,188 | 2,193 | 30,100 |
| 2023/11/10 | 2,188 | 2,189 | 2,163 | 2,185 | 15,000 |
| 2023/11/09 | 2,183 | 2,202 | 2,158 | 2,192 | 42,700 |
| 2023/11/08 | 2,186 | 2,233 | 2,131 | 2,233 | 113,600 |
| 2023/11/07 | 2,173 | 2,202 | 2,173 | 2,185 | 30,500 |
| 2023/11/06 | 2,158 | 2,178 | 2,147 | 2,173 | 41,600 |
| 2023/11/02 | 2,140 | 2,169 | 2,125 | 2,137 | 52,100 |
| 2023/11/01 | 2,141 | 2,184 | 2,141 | 2,160 | 110,600 |
| 2023/10/31 | 2,118 | 2,127 | 2,106 | 2,127 | 20,500 |
| 2023/10/30 | 2,123 | 2,145 | 2,109 | 2,118 | 28,100 |
| 2023/10/27 | 2,112 | 2,139 | 2,112 | 2,139 | 24,100 |
| 2023/10/26 | 2,109 | 2,130 | 2,102 | 2,107 | 20,300 |
| 2023/10/25 | 2,139 | 2,142 | 2,121 | 2,124 | 20,800 |
| 2023/10/24 | 2,120 | 2,139 | 2,090 | 2,135 | 47,700 |
| 2023/10/23 | 2,142 | 2,147 | 2,120 | 2,120 | 33,700 |
| 2023/10/20 | 2,145 | 2,160 | 2,142 | 2,146 | 16,400 |
| 2023/10/19 | 2,150 | 2,164 | 2,145 | 2,157 | 15,400 |
| 2023/10/18 | 2,162 | 2,175 | 2,155 | 2,172 | 21,900 |
| 2023/10/17 | 2,144 | 2,173 | 2,138 | 2,149 | 23,700 |
| 2023/10/16 | 2,164 | 2,169 | 2,137 | 2,142 | 26,600 |
| 2023/10/13 | 2,198 | 2,198 | 2,164 | 2,171 | 27,800 |
| 2023/10/12 | 2,174 | 2,195 | 2,165 | 2,192 | 22,600 |
| 2023/10/11 | 2,198 | 2,198 | 2,161 | 2,170 | 20,000 |
| 2023/10/10 | 2,153 | 2,193 | 2,153 | 2,190 | 31,600 |
| 2023/10/06 | 2,140 | 2,153 | 2,130 | 2,144 | 21,100 |
| 2023/10/05 | 2,111 | 2,147 | 2,111 | 2,141 | 54,700 |
| 2023/10/04 | 2,100 | 2,123 | 2,078 | 2,085 | 85,200 |
| 2023/10/03 | 2,190 | 2,200 | 2,133 | 2,139 | 59,900 |