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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/09 | 1,711 | 1,726 | 1,692 | 1,692 | 67,300 |
| 2025/05/08 | 1,765 | 1,776 | 1,713 | 1,721 | 69,300 |
| 2025/05/07 | 1,859 | 1,862 | 1,722 | 1,771 | 210,800 |
| 2025/05/02 | 1,888 | 1,888 | 1,844 | 1,859 | 14,200 |
| 2025/05/01 | 1,928 | 1,934 | 1,860 | 1,888 | 36,700 |
| 2025/04/30 | 1,915 | 1,944 | 1,914 | 1,943 | 18,800 |
| 2025/04/28 | 1,960 | 1,968 | 1,915 | 1,915 | 285,100 |
| 2025/04/25 | 1,943 | 1,955 | 1,921 | 1,928 | 29,800 |
| 2025/04/24 | 1,923 | 1,960 | 1,903 | 1,924 | 23,900 |
| 2025/04/23 | 1,935 | 1,942 | 1,921 | 1,935 | 25,000 |
| 2025/04/22 | 1,932 | 1,948 | 1,882 | 1,906 | 35,500 |
| 2025/04/21 | 1,950 | 1,959 | 1,901 | 1,908 | 27,700 |
| 2025/04/18 | 1,907 | 1,950 | 1,907 | 1,950 | 34,300 |
| 2025/04/17 | 1,833 | 1,908 | 1,833 | 1,890 | 22,000 |
| 2025/04/16 | 1,839 | 1,877 | 1,828 | 1,855 | 23,000 |
| 2025/04/15 | 1,876 | 1,896 | 1,841 | 1,841 | 20,300 |
| 2025/04/14 | 1,830 | 1,879 | 1,830 | 1,861 | 22,800 |
| 2025/04/11 | 1,815 | 1,848 | 1,763 | 1,830 | 23,200 |
| 2025/04/10 | 1,815 | 1,847 | 1,798 | 1,830 | 22,300 |
| 2025/04/09 | 1,769 | 1,769 | 1,714 | 1,721 | 22,300 |
| 2025/04/08 | 1,748 | 1,823 | 1,708 | 1,776 | 29,500 |
| 2025/04/07 | 1,660 | 1,710 | 1,654 | 1,668 | 45,900 |
| 2025/04/04 | 1,855 | 1,872 | 1,788 | 1,805 | 41,200 |
| 2025/04/03 | 1,854 | 1,915 | 1,854 | 1,889 | 27,700 |
| 2025/04/02 | 1,927 | 1,935 | 1,910 | 1,927 | 16,400 |
| 2025/04/01 | 1,893 | 1,929 | 1,893 | 1,911 | 17,100 |
| 2025/03/31 | 1,922 | 1,925 | 1,891 | 1,892 | 16,200 |
| 2025/03/28 | 1,912 | 1,965 | 1,904 | 1,944 | 25,800 |
| 2025/03/27 | 1,970 | 1,974 | 1,950 | 1,974 | 20,600 |
| 2025/03/26 | 1,955 | 1,973 | 1,943 | 1,970 | 17,900 |
| 2025/03/25 | 1,946 | 1,964 | 1,946 | 1,955 | 12,500 |
| 2025/03/24 | 1,970 | 1,970 | 1,938 | 1,945 | 18,100 |
| 2025/03/21 | 1,975 | 1,975 | 1,958 | 1,958 | 16,600 |
| 2025/03/19 | 1,981 | 1,989 | 1,974 | 1,979 | 13,800 |
| 2025/03/18 | 1,985 | 1,997 | 1,985 | 1,989 | 19,700 |
| 2025/03/17 | 1,985 | 1,985 | 1,974 | 1,978 | 6,800 |
| 2025/03/14 | 1,962 | 1,981 | 1,962 | 1,981 | 13,800 |
| 2025/03/13 | 1,970 | 1,973 | 1,952 | 1,958 | 14,600 |
| 2025/03/12 | 1,969 | 1,975 | 1,952 | 1,973 | 12,100 |
| 2025/03/11 | 1,966 | 1,974 | 1,946 | 1,969 | 16,200 |
| 2025/03/10 | 1,968 | 1,981 | 1,964 | 1,980 | 9,200 |
| 2025/03/07 | 1,957 | 1,974 | 1,940 | 1,972 | 14,400 |
| 2025/03/06 | 1,987 | 1,988 | 1,982 | 1,986 | 13,000 |
| 2025/03/05 | 1,978 | 1,987 | 1,966 | 1,980 | 24,200 |
| 2025/03/04 | 1,970 | 1,980 | 1,961 | 1,978 | 18,600 |
| 2025/03/03 | 1,950 | 1,964 | 1,940 | 1,964 | 15,200 |
| 2025/02/28 | 1,922 | 1,934 | 1,918 | 1,924 | 9,800 |
| 2025/02/27 | 1,917 | 1,933 | 1,917 | 1,933 | 8,400 |
| 2025/02/26 | 1,923 | 1,923 | 1,898 | 1,910 | 15,800 |
| 2025/02/25 | 1,928 | 1,935 | 1,919 | 1,924 | 14,100 |
| 2025/02/21 | 1,955 | 1,957 | 1,919 | 1,930 | 14,100 |
| 2025/02/20 | 1,956 | 1,965 | 1,951 | 1,955 | 14,300 |
| 2025/02/19 | 1,957 | 1,959 | 1,951 | 1,956 | 5,800 |
| 2025/02/18 | 1,956 | 1,959 | 1,949 | 1,953 | 6,300 |
| 2025/02/17 | 1,938 | 1,955 | 1,936 | 1,955 | 9,200 |
| 2025/02/14 | 1,931 | 1,948 | 1,931 | 1,946 | 21,300 |
| 2025/02/13 | 1,914 | 1,929 | 1,914 | 1,927 | 9,700 |
| 2025/02/12 | 1,914 | 1,918 | 1,905 | 1,906 | 6,400 |
| 2025/02/10 | 1,914 | 1,919 | 1,906 | 1,909 | 4,800 |
| 2025/02/07 | 1,908 | 1,919 | 1,900 | 1,914 | 10,100 |
| 2025/02/06 | 1,910 | 1,910 | 1,898 | 1,901 | 3,600 |
| 2025/02/05 | 1,860 | 1,910 | 1,858 | 1,904 | 17,000 |
| 2025/02/04 | 1,866 | 1,866 | 1,842 | 1,856 | 21,000 |
| 2025/02/03 | 1,904 | 1,933 | 1,818 | 1,836 | 66,600 |
| 2025/01/31 | 1,902 | 1,909 | 1,891 | 1,904 | 8,800 |
| 2025/01/30 | 1,899 | 1,905 | 1,890 | 1,897 | 13,400 |
| 2025/01/29 | 1,908 | 1,908 | 1,895 | 1,899 | 3,800 |
| 2025/01/28 | 1,887 | 1,907 | 1,887 | 1,895 | 8,000 |
| 2025/01/27 | 1,905 | 1,909 | 1,891 | 1,895 | 8,700 |
| 2025/01/24 | 1,887 | 1,905 | 1,887 | 1,893 | 9,100 |
| 2025/01/23 | 1,888 | 1,893 | 1,880 | 1,887 | 10,700 |
| 2025/01/22 | 1,890 | 1,906 | 1,887 | 1,895 | 12,200 |
| 2025/01/21 | 1,872 | 1,899 | 1,869 | 1,897 | 12,700 |
| 2025/01/20 | 1,874 | 1,885 | 1,871 | 1,872 | 7,700 |
| 2025/01/17 | 1,867 | 1,878 | 1,849 | 1,874 | 11,200 |
| 2025/01/16 | 1,885 | 1,888 | 1,862 | 1,867 | 16,300 |
| 2025/01/15 | 1,888 | 1,888 | 1,878 | 1,879 | 6,100 |
| 2025/01/14 | 1,890 | 1,892 | 1,874 | 1,876 | 11,200 |
| 2025/01/10 | 1,887 | 1,894 | 1,886 | 1,889 | 6,200 |
| 2025/01/09 | 1,901 | 1,914 | 1,876 | 1,886 | 22,400 |
| 2025/01/08 | 1,915 | 1,923 | 1,908 | 1,914 | 17,400 |
| 2025/01/07 | 1,896 | 1,916 | 1,887 | 1,915 | 29,100 |
| 2025/01/06 | 1,875 | 1,901 | 1,866 | 1,892 | 22,900 |
| 2024/12/30 | 1,882 | 1,893 | 1,878 | 1,881 | 12,600 |
| 2024/12/27 | 1,890 | 1,901 | 1,887 | 1,893 | 18,700 |
| 2024/12/26 | 1,859 | 1,890 | 1,859 | 1,890 | 32,600 |
| 2024/12/25 | 1,857 | 1,868 | 1,844 | 1,868 | 21,700 |
| 2024/12/24 | 1,841 | 1,862 | 1,841 | 1,844 | 23,500 |
| 2024/12/23 | 1,824 | 1,842 | 1,824 | 1,842 | 22,700 |
| 2024/12/20 | 1,822 | 1,835 | 1,811 | 1,824 | 20,700 |
| 2024/12/19 | 1,809 | 1,821 | 1,808 | 1,817 | 6,800 |
| 2024/12/18 | 1,828 | 1,828 | 1,815 | 1,821 | 7,500 |
| 2024/12/17 | 1,834 | 1,836 | 1,821 | 1,821 | 8,900 |
| 2024/12/16 | 1,842 | 1,842 | 1,833 | 1,834 | 7,900 |
| 2024/12/13 | 1,832 | 1,847 | 1,827 | 1,842 | 18,200 |
| 2024/12/12 | 1,831 | 1,844 | 1,827 | 1,832 | 16,300 |
| 2024/12/11 | 1,818 | 1,828 | 1,815 | 1,822 | 11,600 |
| 2024/12/10 | 1,860 | 1,860 | 1,827 | 1,830 | 16,000 |
| 2024/12/09 | 1,864 | 1,866 | 1,858 | 1,858 | 13,600 |
| 2024/12/06 | 1,871 | 1,876 | 1,858 | 1,876 | 10,600 |
| 2024/12/05 | 1,871 | 1,880 | 1,869 | 1,877 | 12,600 |
| 2024/12/04 | 1,870 | 1,875 | 1,862 | 1,866 | 10,900 |
| 2024/12/03 | 1,839 | 1,870 | 1,834 | 1,869 | 24,800 |
| 2024/12/02 | 1,806 | 1,839 | 1,806 | 1,838 | 30,800 |
| 2024/11/29 | 1,800 | 1,808 | 1,795 | 1,806 | 20,500 |
| 2024/11/28 | 1,793 | 1,808 | 1,788 | 1,807 | 16,900 |
| 2024/11/27 | 1,800 | 1,802 | 1,785 | 1,797 | 13,900 |
| 2024/11/26 | 1,802 | 1,814 | 1,800 | 1,800 | 5,500 |
| 2024/11/25 | 1,812 | 1,819 | 1,802 | 1,802 | 15,900 |
| 2024/11/22 | 1,800 | 1,810 | 1,799 | 1,807 | 15,500 |
| 2024/11/21 | 1,795 | 1,806 | 1,795 | 1,799 | 8,700 |
| 2024/11/20 | 1,790 | 1,806 | 1,790 | 1,794 | 56,600 |
| 2024/11/19 | 1,796 | 1,806 | 1,788 | 1,793 | 8,600 |
| 2024/11/18 | 1,794 | 1,817 | 1,794 | 1,796 | 6,800 |
| 2024/11/15 | 1,814 | 1,814 | 1,794 | 1,794 | 9,800 |
| 2024/11/14 | 1,799 | 1,819 | 1,797 | 1,797 | 10,600 |
| 2024/11/13 | 1,783 | 1,809 | 1,779 | 1,799 | 13,700 |
| 2024/11/12 | 1,789 | 1,805 | 1,783 | 1,783 | 11,300 |
| 2024/11/11 | 1,777 | 1,800 | 1,774 | 1,788 | 8,200 |
| 2024/11/08 | 1,802 | 1,804 | 1,780 | 1,780 | 10,900 |
| 2024/11/07 | 1,776 | 1,816 | 1,776 | 1,799 | 22,800 |
| 2024/11/06 | 1,737 | 1,773 | 1,734 | 1,773 | 22,400 |
| 2024/11/05 | 1,754 | 1,754 | 1,727 | 1,737 | 27,800 |
| 2024/11/01 | 1,787 | 1,787 | 1,720 | 1,743 | 57,800 |
| 2024/10/31 | 1,806 | 1,809 | 1,785 | 1,787 | 23,600 |
| 2024/10/30 | 1,794 | 1,820 | 1,791 | 1,795 | 122,800 |
| 2024/10/29 | 1,787 | 1,800 | 1,784 | 1,789 | 12,300 |
| 2024/10/28 | 1,757 | 1,790 | 1,757 | 1,784 | 20,000 |
| 2024/10/25 | 1,787 | 1,787 | 1,756 | 1,756 | 20,200 |
| 2024/10/24 | 1,800 | 1,811 | 1,782 | 1,786 | 18,000 |
| 2024/10/23 | 1,825 | 1,835 | 1,815 | 1,817 | 10,200 |
| 2024/10/22 | 1,849 | 1,855 | 1,828 | 1,828 | 13,100 |
| 2024/10/21 | 1,857 | 1,866 | 1,842 | 1,846 | 12,900 |
| 2024/10/18 | 1,863 | 1,863 | 1,851 | 1,857 | 13,900 |
| 2024/10/17 | 1,855 | 1,864 | 1,844 | 1,853 | 10,900 |
| 2024/10/16 | 1,833 | 1,860 | 1,833 | 1,848 | 14,200 |