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 |
|---|---|---|---|---|---|
| 2026/03/04 | 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 |
| 2025/09/12 | 1,731 | 1,737 | 1,728 | 1,730 | 11,400 |
| 2025/09/11 | 1,730 | 1,735 | 1,726 | 1,735 | 4,900 |
| 2025/09/10 | 1,723 | 1,732 | 1,723 | 1,729 | 13,700 |
| 2025/09/09 | 1,725 | 1,728 | 1,719 | 1,724 | 6,100 |
| 2025/09/08 | 1,724 | 1,727 | 1,717 | 1,718 | 8,200 |
| 2025/09/05 | 1,724 | 1,727 | 1,715 | 1,722 | 8,500 |
| 2025/09/04 | 1,727 | 1,727 | 1,717 | 1,724 | 7,600 |
| 2025/09/03 | 1,712 | 1,727 | 1,710 | 1,727 | 16,000 |
| 2025/09/02 | 1,714 | 1,718 | 1,700 | 1,711 | 20,100 |
| 2025/09/01 | 1,704 | 1,715 | 1,703 | 1,708 | 5,100 |
| 2025/08/29 | 1,707 | 1,710 | 1,703 | 1,704 | 6,700 |
| 2025/08/28 | 1,704 | 1,710 | 1,703 | 1,707 | 6,700 |
| 2025/08/27 | 1,703 | 1,710 | 1,702 | 1,706 | 8,000 |
| 2025/08/26 | 1,710 | 1,711 | 1,704 | 1,708 | 6,900 |
| 2025/08/25 | 1,715 | 1,718 | 1,707 | 1,709 | 9,300 |
| 2025/08/22 | 1,706 | 1,719 | 1,706 | 1,715 | 9,400 |
| 2025/08/21 | 1,711 | 1,714 | 1,708 | 1,708 | 9,200 |
| 2025/08/20 | 1,710 | 1,715 | 1,710 | 1,712 | 6,200 |
| 2025/08/19 | 1,709 | 1,713 | 1,704 | 1,713 | 8,100 |
| 2025/08/18 | 1,698 | 1,710 | 1,698 | 1,702 | 10,700 |
| 2025/08/15 | 1,704 | 1,704 | 1,697 | 1,698 | 8,800 |
| 2025/08/14 | 1,700 | 1,704 | 1,695 | 1,704 | 11,200 |
| 2025/08/13 | 1,703 | 1,707 | 1,701 | 1,701 | 9,500 |
| 2025/08/12 | 1,690 | 1,706 | 1,689 | 1,705 | 21,500 |
| 2025/08/08 | 1,699 | 1,700 | 1,690 | 1,700 | 11,100 |
| 2025/08/07 | 1,688 | 1,699 | 1,688 | 1,694 | 11,000 |
| 2025/08/06 | 1,689 | 1,693 | 1,685 | 1,691 | 8,300 |
| 2025/08/05 | 1,700 | 1,700 | 1,682 | 1,682 | 12,700 |
| 2025/08/04 | 1,675 | 1,700 | 1,670 | 1,682 | 52,800 |
| 2025/08/01 | 1,710 | 1,832 | 1,695 | 1,743 | 258,600 |
| 2025/07/31 | 1,710 | 1,714 | 1,695 | 1,709 | 8,800 |
| 2025/07/30 | 1,684 | 1,707 | 1,684 | 1,698 | 15,500 |
| 2025/07/29 | 1,681 | 1,688 | 1,681 | 1,688 | 5,600 |
| 2025/07/28 | 1,699 | 1,699 | 1,677 | 1,684 | 8,600 |
| 2025/07/25 | 1,696 | 1,698 | 1,689 | 1,692 | 8,700 |
| 2025/07/24 | 1,693 | 1,700 | 1,687 | 1,696 | 13,100 |
| 2025/07/23 | 1,685 | 1,695 | 1,671 | 1,693 | 22,300 |
| 2025/07/22 | 1,680 | 1,689 | 1,670 | 1,670 | 11,500 |
| 2025/07/18 | 1,690 | 1,695 | 1,681 | 1,681 | 7,800 |
| 2025/07/17 | 1,684 | 1,692 | 1,680 | 1,690 | 8,400 |
| 2025/07/16 | 1,687 | 1,692 | 1,685 | 1,685 | 6,500 |
| 2025/07/15 | 1,701 | 1,704 | 1,686 | 1,687 | 9,500 |
| 2025/07/14 | 1,700 | 1,719 | 1,700 | 1,704 | 7,400 |
| 2025/07/11 | 1,691 | 1,708 | 1,690 | 1,700 | 8,500 |
| 2025/07/10 | 1,708 | 1,708 | 1,681 | 1,681 | 20,000 |
| 2025/07/09 | 1,699 | 1,714 | 1,694 | 1,695 | 9,100 |
| 2025/07/08 | 1,703 | 1,705 | 1,692 | 1,692 | 12,300 |
| 2025/07/07 | 1,703 | 1,719 | 1,697 | 1,699 | 19,400 |
| 2025/07/04 | 1,732 | 1,732 | 1,703 | 1,703 | 9,000 |
| 2025/07/03 | 1,728 | 1,732 | 1,711 | 1,722 | 17,900 |
| 2025/07/02 | 1,745 | 1,752 | 1,732 | 1,732 | 19,100 |
| 2025/07/01 | 1,758 | 1,758 | 1,742 | 1,742 | 7,600 |
| 2025/06/30 | 1,779 | 1,780 | 1,755 | 1,758 | 16,600 |
| 2025/06/27 | 1,755 | 1,769 | 1,753 | 1,769 | 18,800 |
| 2025/06/26 | 1,737 | 1,749 | 1,733 | 1,743 | 10,000 |
| 2025/06/25 | 1,762 | 1,762 | 1,730 | 1,741 | 16,200 |
| 2025/06/24 | 1,760 | 1,762 | 1,750 | 1,755 | 13,200 |
| 2025/06/23 | 1,738 | 1,749 | 1,734 | 1,747 | 5,600 |
| 2025/06/20 | 1,745 | 1,750 | 1,730 | 1,748 | 15,500 |
| 2025/06/19 | 1,747 | 1,750 | 1,734 | 1,745 | 7,600 |
| 2025/06/18 | 1,737 | 1,753 | 1,737 | 1,750 | 14,600 |
| 2025/06/17 | 1,733 | 1,735 | 1,726 | 1,734 | 9,600 |
| 2025/06/16 | 1,735 | 1,737 | 1,724 | 1,732 | 8,700 |
| 2025/06/13 | 1,725 | 1,732 | 1,720 | 1,724 | 17,400 |
| 2025/06/12 | 1,728 | 1,736 | 1,724 | 1,728 | 9,000 |
| 2025/06/11 | 1,732 | 1,738 | 1,729 | 1,733 | 8,200 |
| 2025/06/10 | 1,748 | 1,748 | 1,730 | 1,730 | 9,900 |
| 2025/06/09 | 1,756 | 1,756 | 1,732 | 1,748 | 9,000 |
| 2025/06/06 | 1,727 | 1,750 | 1,722 | 1,750 | 11,900 |
| 2025/06/05 | 1,723 | 1,734 | 1,717 | 1,726 | 12,600 |
| 2025/06/04 | 1,716 | 1,733 | 1,716 | 1,720 | 10,000 |
| 2025/06/03 | 1,735 | 1,735 | 1,716 | 1,718 | 10,800 |
| 2025/06/02 | 1,719 | 1,745 | 1,719 | 1,729 | 10,700 |
| 2025/05/30 | 1,721 | 1,735 | 1,711 | 1,735 | 12,200 |
| 2025/05/29 | 1,756 | 1,756 | 1,721 | 1,737 | 29,900 |
| 2025/05/28 | 1,750 | 1,765 | 1,740 | 1,743 | 13,300 |
| 2025/05/27 | 1,732 | 1,745 | 1,727 | 1,745 | 18,500 |
| 2025/05/26 | 1,720 | 1,738 | 1,711 | 1,738 | 21,600 |
| 2025/05/23 | 1,698 | 1,722 | 1,698 | 1,720 | 14,800 |
| 2025/05/22 | 1,690 | 1,698 | 1,681 | 1,686 | 13,900 |
| 2025/05/21 | 1,688 | 1,696 | 1,684 | 1,691 | 16,400 |
| 2025/05/20 | 1,712 | 1,712 | 1,685 | 1,688 | 17,900 |
| 2025/05/19 | 1,707 | 1,724 | 1,695 | 1,699 | 20,100 |
| 2025/05/16 | 1,701 | 1,723 | 1,689 | 1,707 | 23,400 |
| 2025/05/15 | 1,703 | 1,711 | 1,695 | 1,700 | 16,800 |
| 2025/05/14 | 1,707 | 1,727 | 1,676 | 1,715 | 44,900 |
| 2025/05/13 | 1,718 | 1,725 | 1,705 | 1,707 | 20,300 |
| 2025/05/12 | 1,697 | 1,720 | 1,697 | 1,708 | 42,900 |