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
2007/12/28 840 840 825 825 6,000
2007/12/27 844 844 837 839 2,400
2007/12/26 842 850 842 844 2,700
2007/12/25 852 853 845 845 7,600
2007/12/21 829 833 827 828 5,100
2007/12/20 834 834 825 830 8,300
2007/12/19 833 834 830 834 10,300
2007/12/18 831 834 831 832 4,000
2007/12/17 838 840 834 839 6,400
2007/12/14 838 840 833 833 12,100
2007/12/13 838 845 838 838 5,100
2007/12/12 842 846 836 846 18,000
2007/12/11 843 846 839 843 9,400
2007/12/10 852 853 846 847 3,300
2007/12/07 865 870 849 850 11,600
2007/12/06 825 847 825 845 4,500
2007/12/05 830 835 828 835 2,600
2007/12/04 840 840 832 833 3,400
2007/12/03 840 840 832 836 9,000
2007/11/30 840 848 835 847 6,300
2007/11/29 835 843 830 843 6,900
2007/11/28 825 830 822 828 2,200
2007/11/27 821 835 818 835 4,400
2007/11/26 835 835 819 823 6,000
2007/11/22 820 825 818 821 11,700
2007/11/21 814 815 810 810 5,100
2007/11/20 800 809 799 809 12,700
2007/11/19 820 820 806 808 8,300
2007/11/16 820 820 811 817 5,300
2007/11/15 819 824 817 824 3,400
2007/11/14 812 820 808 817 5,500
2007/11/13 806 808 800 802 13,800
2007/11/12 821 823 811 813 9,600
2007/11/09 844 847 831 841 5,800
2007/11/08 837 840 834 834 7,800
2007/11/07 846 846 839 846 7,000
2007/11/06 846 849 842 842 11,800
2007/11/05 850 852 845 850 8,500
2007/11/02 857 862 853 853 8,500
2007/11/01 861 864 861 864 3,300
2007/10/31 859 859 848 855 2,600
2007/10/30 857 862 852 859 5,200
2007/10/29 845 867 845 866 21,600
2007/10/26 830 846 830 846 8,000
2007/10/25 867 867 833 840 24,900
2007/10/24 888 892 882 887 2,200
2007/10/23 887 894 887 889 3,700
2007/10/22 884 897 881 897 8,300
2007/10/19 897 897 885 894 4,900
2007/10/18 890 897 890 897 5,300
2007/10/17 895 895 887 887 5,000
2007/10/16 895 895 891 891 3,900
2007/10/15 891 895 890 891 4,100
2007/10/12 904 904 891 891 3,400
2007/10/11 894 902 894 900 7,600
2007/10/10 891 894 888 893 11,700
2007/10/09 889 892 885 886 6,900
2007/10/05 893 894 886 886 4,700
2007/10/04 893 893 885 890 5,200
2007/10/03 886 892 886 890 4,700
2007/10/02 888 892 882 885 6,900
2007/10/01 890 891 882 882 4,400
2007/09/28 892 896 891 892 5,300
2007/09/27 889 892 885 892 2,900
2007/09/26 898 898 885 887 3,000
2007/09/25 899 899 887 898 5,900
2007/09/21 896 902 894 902 15,900
2007/09/20 900 904 898 904 10,100
2007/09/19 897 900 890 900 10,400
2007/09/18 896 896 885 887 4,400
2007/09/14 913 913 893 898 16,200
2007/09/13 899 899 883 883 4,200
2007/09/12 884 898 882 897 9,900
2007/09/11 896 898 884 891 9,000
2007/09/10 881 905 880 899 11,100
2007/09/07 904 904 895 895 4,100
2007/09/06 899 907 897 901 3,900
2007/09/05 907 913 906 909 6,500
2007/09/04 914 914 904 910 7,500
2007/09/03 905 908 896 908 5,900
2007/08/31 884 908 884 905 19,600
2007/08/30 898 898 890 894 8,800
2007/08/29 883 896 883 893 9,200
2007/08/28 909 909 900 903 9,800
2007/08/27 912 920 904 906 13,100
2007/08/24 906 907 903 905 8,000
2007/08/23 906 910 903 909 14,000
2007/08/22 903 907 903 906 10,600
2007/08/21 892 900 884 900 28,100
2007/08/20 890 896 888 892 30,600
2007/08/17 910 910 888 889 28,200
2007/08/16 906 913 901 909 37,500
2007/08/15 908 927 908 922 21,200
2007/08/14 914 926 909 926 42,600
2007/08/13 910 915 905 909 13,700
2007/08/10 915 922 901 913 45,700
2007/08/09 925 925 916 919 29,600
2007/08/08 923 924 920 921 15,900
2007/08/07 922 930 917 918 15,600
2007/08/06 920 925 916 923 32,000
2007/08/03 925 927 924 925 12,000
2007/08/02 930 930 916 926 20,100
2007/08/01 927 932 923 930 55,600
2007/07/31 933 943 923 932 123,600
2007/07/30 940 957 938 945 191,000
2007/07/27 908 947 903 940 103,700
2007/07/26 974 974 948 948 42,300
2007/07/25 936 969 920 969 116,300
2007/07/24 993 994 953 956 69,600
2007/07/23 995 997 990 994 44,600
2007/07/20 997 1,010 995 998 45,900
2007/07/19 989 996 988 996 23,400
2007/07/18 994 994 974 992 32,200
2007/07/17 978 998 978 998 62,700
2007/07/13 973 975 968 972 30,200
2007/07/12 957 974 951 964 34,900
2007/07/11 949 957 946 955 21,200
2007/07/10 941 956 941 955 32,700
2007/07/09 956 962 939 942 92,400
2007/07/06 977 980 964 964 36,900
2007/07/05 974 987 966 980 63,600
2007/07/04 945 957 942 957 45,700
2007/07/03 929 938 926 938 40,700
2007/07/02 915 934 915 930 37,600
2007/06/29 914 919 911 911 35,300
2007/06/28 890 910 890 909 87,300
2007/06/27 880 895 880 887 51,500
2007/06/26 883 883 879 882 27,100
2007/06/25 875 884 874 882 25,300
2007/06/22 875 879 872 876 17,800
2007/06/21 877 878 874 875 20,000
2007/06/20 874 882 871 878 27,400
2007/06/19 875 877 871 875 24,400
2007/06/18 860 875 860 868 75,900
2007/06/15 842 855 835 855 91,500
2007/06/14 824 843 823 839 348,900
2007/06/13 841 843 821 821 75,300
2007/06/12 864 867 846 846 32,100
2007/06/11 865 871 865 867 27,300
2007/06/08 863 866 859 862 24,800
2007/06/07 865 874 856 873 58,800
2007/06/06 891 897 889 893 10,700
2007/06/05 889 892 889 892 9,200
2007/06/04 896 900 890 892 31,300
2007/06/01 876 895 876 885 39,800
2007/05/31 875 880 871 876 5,300
2007/05/30 876 880 873 873 7,000
2007/05/29 873 882 873 875 25,500
2007/05/28 874 875 871 874 8,900
2007/05/25 864 870 861 867 28,400
2007/05/24 859 862 852 862 24,000
2007/05/23 841 852 833 852 39,900
2007/05/22 824 831 814 822 15,000
2007/05/21 828 828 815 818 19,000
2007/05/18 797 803 795 802 10,000
2007/05/17 800 801 795 798 16,400
2007/05/16 820 820 800 802 24,700
2007/05/15 820 822 819 822 3,800
2007/05/14 826 828 823 826 8,500
2007/05/11 824 824 818 823 7,300
2007/05/10 825 826 821 826 6,200
2007/05/09 826 826 822 825 7,900
2007/05/08 831 831 825 826 12,500
2007/05/07 830 831 828 831 5,700
2007/05/02 830 831 827 829 7,700
2007/05/01 833 833 828 829 5,500
2007/04/27 829 831 824 831 7,500
2007/04/26 830 834 821 822 20,400
2007/04/25 814 815 810 811 8,000
2007/04/24 805 809 803 809 8,200
2007/04/23 806 806 803 804 11,400
2007/04/20 810 814 806 807 12,500
2007/04/19 822 823 810 811 10,600
2007/04/18 816 820 816 820 6,400
2007/04/17 820 820 815 815 4,400
2007/04/16 820 821 818 819 5,200
2007/04/13 822 823 820 820 3,500
2007/04/12 829 829 824 824 2,700
2007/04/11 827 832 827 830 8,100
2007/04/10 824 826 823 824 5,600
2007/04/09 818 828 818 821 10,100
2007/04/06 820 820 816 816 11,500
2007/04/05 820 824 819 820 7,500
2007/04/04 825 825 815 820 12,400
2007/04/03 840 840 820 824 9,400
2007/04/02 837 838 830 830 12,500
2007/03/30 836 840 835 837 9,700
2007/03/29 855 859 834 835 16,600
2007/03/28 858 859 845 845 9,100
2007/03/27 853 862 853 860 19,300
2007/03/26 878 887 878 887 56,300
2007/03/23 882 882 876 879 19,400
2007/03/22 885 885 875 876 23,000
2007/03/20 868 878 868 878 19,900
2007/03/19 861 867 861 865 15,400
2007/03/16 860 867 854 860 56,200
2007/03/15 850 851 848 848 14,100
2007/03/14 860 860 847 850 20,800
2007/03/13 870 872 865 866 9,800
2007/03/12 873 874 868 869 8,300
2007/03/09 860 863 855 863 4,200
2007/03/08 846 853 846 850 2,800
2007/03/07 852 854 845 845 15,500
2007/03/06 843 854 843 843 22,500
2007/03/05 860 862 843 845 15,500
2007/03/02 861 861 859 860 11,700
2007/03/01 865 868 859 861 6,500
2007/02/28 850 865 836 859 44,000
2007/02/27 875 875 867 873 12,900
2007/02/26 870 873 867 872 18,900
2007/02/23 870 871 865 867 12,800
2007/02/22 873 873 864 867 11,200
2007/02/21 863 870 859 863 83,600
2007/02/20 877 900 877 894 42,700
2007/02/19 870 877 870 874 15,900
2007/02/16 870 875 870 870 35,000
2007/02/15 880 880 857 870 41,000
2007/02/14 891 894 873 883 39,100
2007/02/13 891 894 890 891 7,500
2007/02/09 889 892 887 889 10,800
2007/02/08 890 891 889 890 7,800
2007/02/07 893 895 890 891 11,600
2007/02/06 894 896 892 893 3,600
2007/02/05 896 898 891 892 8,300
2007/02/02 893 895 890 890 6,800
2007/02/01 889 894 888 893 13,500
2007/01/31 897 897 885 890 11,700
2007/01/30 898 900 891 898 15,400
2007/01/29 898 902 885 902 58,800
2007/01/26 865 872 865 872 13,600
2007/01/25 877 877 872 872 10,900
2007/01/24 872 882 867 867 13,900
2007/01/23 881 882 871 872 21,400
2007/01/22 890 895 883 883 13,100
2007/01/19 878 889 865 889 16,800
2007/01/18 890 890 875 880 9,800
2007/01/17 894 895 886 893 8,800
2007/01/16 891 895 888 895 19,800
2007/01/15 892 897 880 896 40,700
2007/01/12 861 885 861 883 37,000
2007/01/11 856 865 856 861 24,000
2007/01/10 855 857 851 854 29,200
2007/01/09 835 860 835 855 40,200
2007/01/05 832 836 830 833 10,700
2007/01/04 830 835 829 829 3,500

このページの先頭へ