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
2010/12/30 525 525 522 522 2,000
2010/12/29 524 525 522 525 2,500
2010/12/28 523 524 523 523 1,100
2010/12/27 525 525 523 523 8,200
2010/12/24 516 523 516 522 5,300
2010/12/22 521 523 520 523 13,100
2010/12/21 518 520 518 520 5,700
2010/12/20 519 519 515 515 2,400
2010/12/17 515 518 508 518 8,600
2010/12/16 506 517 502 505 7,400
2010/12/15 520 520 486 502 17,000
2010/12/14 520 520 513 520 5,100
2010/12/13 519 520 517 520 1,700
2010/12/10 520 520 510 519 20,900
2010/12/09 520 520 516 520 4,500
2010/12/08 514 514 508 513 4,000
2010/12/07 513 513 503 512 4,200
2010/12/06 506 513 504 504 1,900
2010/12/03 509 509 503 503 2,200
2010/12/02 513 513 508 508 2,100
2010/12/01 500 503 496 503 1,900
2010/11/30 516 517 497 500 15,300
2010/11/29 519 524 516 516 2,500
2010/11/26 515 519 515 517 700
2010/11/25 511 518 510 518 4,400
2010/11/24 515 524 513 517 8,400
2010/11/22 502 510 502 510 3,100
2010/11/19 500 503 495 502 5,000
2010/11/18 497 500 497 500 1,800
2010/11/17 481 498 481 497 2,300
2010/11/16 494 495 482 485 2,100
2010/11/15 487 498 487 494 1,600
2010/11/12 501 501 490 490 2,000
2010/11/11 493 500 491 500 2,100
2010/11/10 490 498 490 493 3,200
2010/11/09 496 497 495 497 2,300
2010/11/08 490 495 490 494 2,300
2010/11/05 486 488 485 488 3,100
2010/11/04 461 477 461 474 2,200
2010/11/02 468 468 460 461 3,300
2010/11/01 470 470 464 467 4,100
2010/10/29 480 484 475 475 2,900
2010/10/28 467 500 463 500 11,300
2010/10/27 474 477 466 467 3,500
2010/10/26 476 479 474 477 2,200
2010/10/25 472 477 470 472 6,900
2010/10/22 468 473 461 473 5,400
2010/10/21 466 466 453 460 4,700
2010/10/20 481 481 466 466 6,500
2010/10/19 490 497 486 486 3,000
2010/10/18 484 490 483 490 2,400
2010/10/15 485 485 476 476 3,100
2010/10/14 482 489 481 485 4,200
2010/10/13 487 487 475 475 4,500
2010/10/12 521 521 484 486 14,400
2010/10/08 523 523 515 515 3,400
2010/10/07 503 524 502 524 3,100
2010/10/06 514 514 503 513 3,600
2010/10/05 496 514 496 514 3,900
2010/10/04 525 525 510 510 3,500
2010/10/01 531 531 521 521 3,700
2010/09/30 538 539 531 531 4,000
2010/09/29 533 536 533 535 4,300
2010/09/28 530 534 527 533 2,700
2010/09/27 527 530 521 530 8,500
2010/09/24 523 527 520 520 4,900
2010/09/22 529 529 525 525 5,300
2010/09/21 529 529 523 524 3,600
2010/09/17 527 528 522 526 4,100
2010/09/16 524 524 514 520 4,500
2010/09/15 521 527 519 520 10,500
2010/09/14 532 533 521 523 3,700
2010/09/13 535 535 524 528 4,500
2010/09/10 534 534 527 531 9,400
2010/09/09 512 517 511 514 2,700
2010/09/08 518 518 507 508 2,800
2010/09/07 515 517 513 517 2,500
2010/09/06 520 520 513 514 3,000
2010/09/03 517 518 511 512 2,800
2010/09/02 520 520 514 514 3,800
2010/09/01 519 519 511 511 4,400
2010/08/31 522 525 517 517 6,000
2010/08/30 532 538 530 538 4,000
2010/08/27 520 529 520 529 5,100
2010/08/26 524 524 515 520 2,600
2010/08/25 505 525 500 525 9,900
2010/08/24 517 517 506 510 7,600
2010/08/23 511 519 511 513 3,800
2010/08/20 511 517 511 515 2,800
2010/08/19 518 520 514 514 4,700
2010/08/18 518 519 514 518 2,400
2010/08/17 511 514 505 513 5,000
2010/08/16 520 520 515 515 2,700
2010/08/13 515 515 509 515 1,900
2010/08/12 507 510 507 510 4,000
2010/08/11 520 520 511 512 3,200
2010/08/10 522 525 518 524 2,800
2010/08/09 508 523 508 522 1,500
2010/08/06 504 517 504 516 6,100
2010/08/05 522 524 506 506 9,200
2010/08/04 529 534 519 522 21,600
2010/08/03 509 511 506 509 3,400
2010/08/02 500 504 493 495 3,500
2010/07/30 500 500 496 496 3,800
2010/07/29 511 511 504 505 2,500
2010/07/28 512 514 503 514 3,100
2010/07/27 506 511 506 509 2,200
2010/07/26 514 514 507 507 5,200
2010/07/23 505 513 504 505 3,000
2010/07/22 507 509 500 505 6,700
2010/07/21 508 512 498 505 4,300
2010/07/20 494 496 488 496 1,300
2010/07/16 509 509 499 499 1,600
2010/07/15 508 510 507 509 1,400
2010/07/14 512 515 509 509 2,900
2010/07/13 512 513 506 506 3,400
2010/07/12 508 512 507 508 1,500
2010/07/09 504 512 502 504 4,200
2010/07/08 494 509 494 500 5,600
2010/07/07 490 492 481 489 2,500
2010/07/06 476 489 471 489 2,400
2010/07/05 476 481 476 480 3,500
2010/07/02 501 501 482 482 2,600
2010/07/01 493 493 491 493 2,400
2010/06/30 506 506 492 492 2,500
2010/06/29 503 510 482 510 4,600
2010/06/28 516 516 500 503 2,500
2010/06/25 518 518 506 507 4,100
2010/06/24 520 527 517 527 3,100
2010/06/23 509 520 504 520 1,900
2010/06/22 529 529 491 509 8,500
2010/06/21 517 527 516 526 5,500
2010/06/18 510 510 507 510 14,000
2010/06/17 500 500 492 496 1,600
2010/06/16 494 503 494 501 3,800
2010/06/15 499 499 487 494 3,500
2010/06/14 486 494 484 494 1,600
2010/06/11 480 480 469 476 8,000
2010/06/10 469 472 466 472 3,900
2010/06/09 472 475 471 472 2,500
2010/06/08 469 474 469 471 2,100
2010/06/07 484 484 469 469 2,600
2010/06/04 481 488 481 485 2,800
2010/06/03 480 483 474 482 3,100
2010/06/02 482 482 473 475 2,900
2010/06/01 468 477 468 474 2,800
2010/05/31 470 473 470 470 3,400
2010/05/28 470 475 465 471 8,500
2010/05/27 464 474 463 465 6,000
2010/05/26 465 473 465 470 7,900
2010/05/25 485 485 470 478 11,900
2010/05/24 484 489 482 485 6,900
2010/05/21 501 508 474 476 8,400
2010/05/20 505 510 504 508 3,300
2010/05/19 511 513 506 506 3,800
2010/05/18 507 511 506 511 4,000
2010/05/17 522 528 507 507 4,800
2010/05/14 528 530 522 522 5,000
2010/05/13 524 536 523 533 3,600
2010/05/12 548 552 524 524 17,600
2010/05/11 546 569 540 568 19,300
2010/05/10 502 526 502 526 5,300
2010/05/07 515 515 503 503 8,100
2010/05/06 523 529 516 522 7,000
2010/04/30 553 554 543 543 2,100
2010/04/28 546 546 542 543 5,400
2010/04/27 555 560 555 558 6,100
2010/04/26 549 559 549 555 7,800
2010/04/23 540 555 540 551 3,400
2010/04/22 552 552 541 550 5,900
2010/04/21 538 545 538 542 6,200
2010/04/20 534 534 532 532 1,600
2010/04/19 539 539 533 533 3,600
2010/04/16 554 554 531 534 5,000
2010/04/15 547 550 539 550 3,400
2010/04/14 546 555 537 537 5,100
2010/04/13 562 563 544 545 3,600
2010/04/12 560 563 554 562 4,000
2010/04/09 551 555 550 554 4,300
2010/04/08 535 555 530 552 7,100
2010/04/07 541 548 535 536 3,800
2010/04/06 532 540 531 539 4,400
2010/04/05 526 540 526 532 10,400
2010/04/02 525 526 515 526 4,900
2010/04/01 515 523 505 518 7,300
2010/03/31 523 524 515 515 6,700
2010/03/30 523 525 523 524 5,700
2010/03/29 518 521 512 521 15,900
2010/03/26 505 520 504 520 48,900
2010/03/25 519 519 514 515 9,700
2010/03/24 510 519 510 519 12,300
2010/03/23 495 500 492 500 4,200
2010/03/19 499 502 495 500 3,900
2010/03/18 502 503 481 499 6,600
2010/03/17 495 502 495 502 3,100
2010/03/16 496 506 495 495 2,800
2010/03/15 508 510 497 497 6,300
2010/03/12 509 510 505 510 11,400
2010/03/11 504 505 498 505 2,900
2010/03/10 497 504 497 498 3,400
2010/03/09 500 501 495 501 1,100
2010/03/08 505 505 501 501 3,100
2010/03/05 502 504 502 504 5,500
2010/03/04 495 504 495 495 3,000
2010/03/03 490 505 490 505 11,100
2010/03/02 490 490 486 489 3,500
2010/03/01 485 489 482 487 5,200
2010/02/26 480 488 480 485 3,300
2010/02/25 487 487 480 481 5,200
2010/02/24 482 482 476 479 4,300
2010/02/23 474 485 471 484 12,900
2010/02/22 454 468 454 466 6,400
2010/02/19 467 467 462 462 6,800
2010/02/18 470 470 464 466 5,200
2010/02/17 450 474 450 474 4,300
2010/02/16 438 448 438 448 1,800
2010/02/15 449 451 440 440 2,400
2010/02/12 450 453 442 442 4,500
2010/02/10 452 454 442 442 5,400
2010/02/09 467 470 454 454 6,800
2010/02/08 473 483 473 473 3,800
2010/02/05 481 481 475 475 3,000
2010/02/04 464 499 460 489 8,500
2010/02/03 467 470 460 466 5,000
2010/02/02 477 477 456 456 4,600
2010/02/01 461 469 450 469 6,600
2010/01/29 468 468 453 461 5,700
2010/01/28 477 477 465 474 3,700
2010/01/27 476 484 475 477 4,000
2010/01/26 475 485 475 484 4,300
2010/01/25 484 484 478 483 7,800
2010/01/22 476 476 467 470 5,300
2010/01/21 473 476 471 476 4,800
2010/01/20 471 473 467 473 2,700
2010/01/19 456 474 456 465 6,600
2010/01/18 450 458 450 452 2,600
2010/01/15 450 451 450 451 3,200
2010/01/14 454 457 454 454 2,400
2010/01/13 452 453 452 453 4,100
2010/01/12 453 454 452 452 2,800
2010/01/08 451 453 449 453 3,400
2010/01/07 446 447 443 447 3,500
2010/01/06 453 453 443 444 4,500
2010/01/05 453 455 437 446 9,100
2010/01/04 433 466 433 461 4,800

このページの先頭へ