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
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
2023/10/02 2,215 2,256 2,214 2,214 42,600
2023/09/29 2,227 2,235 2,194 2,202 56,100
2023/09/28 2,245 2,273 2,226 2,226 85,900
2023/09/27 2,295 2,295 2,265 2,290 97,200
2023/09/26 2,324 2,330 2,299 2,306 71,000
2023/09/25 2,332 2,335 2,315 2,324 42,500
2023/09/22 2,324 2,328 2,296 2,318 69,500
2023/09/21 2,327 2,350 2,323 2,323 65,100
2023/09/20 2,346 2,352 2,316 2,321 69,500
2023/09/19 2,330 2,346 2,315 2,346 59,000
2023/09/15 2,323 2,333 2,319 2,326 40,700
2023/09/14 2,303 2,321 2,296 2,314 45,700
2023/09/13 2,301 2,304 2,283 2,295 32,200
2023/09/12 2,300 2,307 2,289 2,301 41,600
2023/09/11 2,280 2,291 2,265 2,276 33,100
2023/09/08 2,280 2,293 2,265 2,270 44,700
2023/09/07 2,295 2,311 2,285 2,287 51,900
2023/09/06 2,289 2,299 2,278 2,295 35,800
2023/09/05 2,280 2,288 2,270 2,286 49,300
2023/09/04 2,254 2,275 2,254 2,275 54,700
2023/09/01 2,245 2,249 2,235 2,247 65,900
2023/08/31 2,234 2,252 2,234 2,244 34,100
2023/08/30 2,216 2,233 2,209 2,226 36,400
2023/08/29 2,200 2,205 2,190 2,205 23,000
2023/08/28 2,198 2,207 2,192 2,196 30,900
2023/08/25 2,190 2,194 2,178 2,189 36,600
2023/08/24 2,188 2,205 2,185 2,200 42,700
2023/08/23 2,167 2,190 2,160 2,190 21,500
2023/08/22 2,157 2,168 2,149 2,167 18,600
2023/08/21 2,152 2,160 2,141 2,148 26,800
2023/08/18 2,150 2,159 2,137 2,147 34,000
2023/08/17 2,168 2,168 2,137 2,159 41,500
2023/08/16 2,158 2,188 2,153 2,169 76,200
2023/08/15 2,160 2,164 2,148 2,158 24,000
2023/08/14 2,163 2,172 2,140 2,140 57,600
2023/08/10 2,141 2,168 2,133 2,163 41,100
2023/08/09 2,140 2,153 2,128 2,141 45,100
2023/08/08 2,127 2,141 2,124 2,133 41,600
2023/08/07 2,114 2,127 2,095 2,127 49,300
2023/08/04 2,093 2,128 2,093 2,114 54,300
2023/08/03 2,151 2,152 2,086 2,101 182,000
2023/08/02 2,205 2,206 2,150 2,150 144,700
2023/08/01 2,205 2,221 2,182 2,196 117,200
2023/07/31 2,208 2,230 2,194 2,205 63,600
2023/07/28 2,179 2,191 2,167 2,188 59,800
2023/07/27 2,191 2,194 2,175 2,194 33,100
2023/07/26 2,198 2,198 2,183 2,192 27,500
2023/07/25 2,188 2,198 2,184 2,198 24,800
2023/07/24 2,185 2,195 2,180 2,187 27,500
2023/07/21 2,187 2,189 2,171 2,182 43,800
2023/07/20 2,210 2,215 2,193 2,193 33,500
2023/07/19 2,191 2,213 2,191 2,210 33,500
2023/07/18 2,178 2,195 2,169 2,184 33,400
2023/07/14 2,185 2,190 2,161 2,166 35,200
2023/07/13 2,181 2,182 2,146 2,175 48,600
2023/07/12 2,212 2,212 2,171 2,171 64,600
2023/07/11 2,226 2,229 2,201 2,205 25,000
2023/07/10 2,209 2,233 2,205 2,217 33,000
2023/07/07 2,201 2,216 2,186 2,199 57,900
2023/07/06 2,224 2,225 2,203 2,207 41,900
2023/07/05 2,226 2,226 2,202 2,221 49,200
2023/07/04 2,250 2,255 2,230 2,238 40,100
2023/07/03 2,244 2,255 2,240 2,249 50,000
2023/06/30 2,231 2,237 2,216 2,228 46,600
2023/06/29 2,222 2,242 2,215 2,224 45,000
2023/06/28 2,182 2,216 2,182 2,216 47,000

このページの先頭へ