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
2016/12/30 1,023 1,030 1,021 1,030 6,600
2016/12/29 1,028 1,030 1,021 1,030 8,900
2016/12/28 1,030 1,030 1,026 1,028 5,800
2016/12/27 1,030 1,030 1,025 1,029 12,100
2016/12/26 1,030 1,030 1,028 1,030 14,000
2016/12/22 1,029 1,030 1,026 1,030 9,200
2016/12/21 1,030 1,030 1,026 1,027 5,200
2016/12/20 1,031 1,036 1,027 1,030 9,400
2016/12/19 1,020 1,030 1,015 1,030 7,800
2016/12/16 1,015 1,020 1,013 1,020 7,400
2016/12/15 1,012 1,017 999 1,015 12,700
2016/12/14 1,029 1,029 1,015 1,017 9,900
2016/12/13 1,022 1,030 1,012 1,030 8,400
2016/12/12 1,024 1,024 1,010 1,022 6,800
2016/12/09 1,024 1,024 1,014 1,021 14,900
2016/12/08 1,018 1,020 1,015 1,020 9,100
2016/12/07 1,018 1,019 1,008 1,018 9,000
2016/12/06 1,008 1,025 1,007 1,014 20,700
2016/12/05 1,001 1,004 999 1,004 8,400
2016/12/02 999 1,003 991 1,001 25,200
2016/12/01 990 1,000 989 993 12,200
2016/11/30 996 996 990 990 5,800
2016/11/29 989 998 988 991 12,400
2016/11/28 989 990 985 990 5,500
2016/11/25 987 990 985 989 6,100
2016/11/24 987 993 984 987 5,900
2016/11/22 990 993 987 988 5,400
2016/11/21 982 987 982 987 5,400
2016/11/18 985 985 978 982 6,300
2016/11/17 980 983 975 981 5,900
2016/11/16 980 980 975 980 8,900
2016/11/15 970 978 970 976 7,500
2016/11/14 960 979 960 968 7,400
2016/11/11 950 962 949 958 9,000
2016/11/10 963 978 937 949 14,900
2016/11/09 966 966 932 936 14,100
2016/11/08 973 973 967 968 4,400
2016/11/07 966 977 966 973 5,000
2016/11/04 980 980 972 976 5,900
2016/11/02 989 989 979 982 4,900
2016/11/01 988 988 977 987 5,600
2016/10/31 972 986 972 986 8,500
2016/10/28 983 983 971 971 31,000
2016/10/27 983 983 968 977 10,300
2016/10/26 975 984 970 984 8,900
2016/10/25 976 982 960 971 18,800
2016/10/24 975 980 969 978 9,500
2016/10/21 973 973 967 971 4,000
2016/10/20 974 974 966 971 5,400
2016/10/19 965 970 961 966 4,900
2016/10/18 963 968 959 966 5,600
2016/10/17 959 965 957 963 4,200
2016/10/14 960 960 953 957 5,400
2016/10/13 963 963 954 960 5,900
2016/10/12 960 965 951 952 7,900
2016/10/11 975 979 960 967 8,700
2016/10/07 970 973 967 973 6,100
2016/10/06 967 975 965 971 10,300
2016/10/05 955 967 950 967 7,300
2016/10/04 954 963 953 961 8,100
2016/10/03 954 963 953 959 7,500
2016/09/30 960 970 951 969 4,600
2016/09/29 960 970 960 970 9,600
2016/09/28 961 964 954 962 4,300
2016/09/27 952 979 943 979 13,900
2016/09/26 970 970 958 958 5,400
2016/09/23 959 970 932 970 19,400
2016/09/21 939 958 931 958 10,700
2016/09/20 935 937 930 935 4,300
2016/09/16 929 935 928 935 2,500
2016/09/15 926 931 920 931 6,100
2016/09/14 925 932 925 931 3,100
2016/09/13 921 934 921 931 3,700
2016/09/12 930 930 920 924 2,800
2016/09/09 925 930 923 930 6,200
2016/09/08 926 930 921 925 4,000
2016/09/07 923 935 923 934 5,500
2016/09/06 920 930 920 930 4,000
2016/09/05 920 924 918 924 4,800
2016/09/02 916 918 907 918 4,500
2016/09/01 901 915 901 915 6,100
2016/08/31 896 905 896 905 4,300
2016/08/30 903 903 890 900 4,600
2016/08/29 899 903 896 903 3,200
2016/08/26 893 903 893 899 2,500
2016/08/25 896 897 893 897 3,200
2016/08/24 896 899 892 899 1,700
2016/08/23 897 897 886 896 7,600
2016/08/22 888 895 888 895 3,400
2016/08/19 890 891 888 891 4,400
2016/08/18 892 897 891 891 5,500
2016/08/17 897 899 891 894 4,600
2016/08/16 907 907 897 897 4,700
2016/08/15 903 920 903 907 2,600
2016/08/12 899 912 893 912 5,600
2016/08/10 902 902 888 899 4,700
2016/08/09 891 902 887 902 3,200
2016/08/08 890 899 890 893 9,300
2016/08/05 907 913 902 903 2,800
2016/08/04 910 916 909 911 3,300
2016/08/03 915 927 906 913 7,500
2016/08/02 929 933 920 923 3,500
2016/08/01 926 941 925 929 3,400
2016/07/29 922 945 916 945 4,600
2016/07/28 920 927 914 926 7,600
2016/07/27 915 935 914 935 6,400
2016/07/26 911 918 909 915 5,200
2016/07/25 954 954 903 919 19,500
2016/07/22 930 939 930 939 5,500
2016/07/21 926 936 923 930 5,800
2016/07/20 925 938 912 931 5,400
2016/07/19 926 935 926 935 4,200
2016/07/15 933 934 911 926 7,000
2016/07/14 920 930 920 923 5,600
2016/07/13 913 925 913 920 5,100
2016/07/12 920 920 911 912 6,300
2016/07/11 895 913 895 909 7,700
2016/07/08 913 913 891 891 4,600
2016/07/07 897 900 893 898 4,500
2016/07/06 906 908 897 903 6,500
2016/07/05 910 911 907 911 5,100
2016/07/04 919 920 908 914 6,000
2016/07/01 891 912 891 908 11,700
2016/06/30 884 899 884 891 7,100
2016/06/29 882 889 873 884 4,900
2016/06/28 868 881 866 870 7,400
2016/06/27 865 888 865 868 16,200
2016/06/24 885 885 805 840 24,500
2016/06/23 880 880 875 880 5,100
2016/06/22 885 885 879 884 7,900
2016/06/21 875 887 875 880 8,600
2016/06/20 881 893 871 876 15,100
2016/06/17 880 892 873 881 9,200
2016/06/16 891 900 876 880 14,500
2016/06/15 897 906 891 898 9,400
2016/06/14 915 920 899 902 17,500
2016/06/13 933 933 915 915 12,900
2016/06/10 944 944 930 934 15,100
2016/06/09 936 937 930 932 9,700
2016/06/08 936 938 932 936 7,200
2016/06/07 942 949 936 938 5,200
2016/06/06 942 944 930 941 16,300
2016/06/03 945 949 943 946 6,300
2016/06/02 956 957 943 944 8,500
2016/06/01 956 958 953 957 7,700
2016/05/31 957 963 957 958 4,700
2016/05/30 964 966 955 961 11,100
2016/05/27 946 952 946 949 5,300
2016/05/26 946 958 946 946 8,600
2016/05/25 948 957 948 948 11,200
2016/05/24 946 949 946 948 6,900
2016/05/23 946 947 942 947 10,100
2016/05/20 942 950 942 946 6,100
2016/05/19 953 953 941 946 10,200
2016/05/18 957 957 941 943 15,000
2016/05/17 954 956 950 954 15,200
2016/05/16 960 972 953 954 19,700
2016/05/13 973 975 961 961 15,300
2016/05/12 982 985 972 976 26,100
2016/05/11 1,006 1,011 985 986 47,800
2016/05/10 1,025 1,029 1,013 1,022 10,400
2016/05/09 1,010 1,018 1,006 1,006 10,200
2016/05/06 1,021 1,024 1,006 1,009 8,400
2016/05/02 1,010 1,030 1,001 1,009 15,100
2016/04/28 1,036 1,046 1,018 1,018 19,600
2016/04/27 1,036 1,041 1,035 1,036 5,400
2016/04/26 1,038 1,044 1,032 1,037 6,800
2016/04/25 1,047 1,047 1,036 1,038 9,500
2016/04/22 1,036 1,040 1,023 1,038 13,000
2016/04/21 1,009 1,037 1,009 1,030 12,200
2016/04/20 1,038 1,046 998 998 49,300
2016/04/19 1,027 1,037 1,024 1,032 5,900
2016/04/18 1,010 1,019 1,002 1,015 17,100
2016/04/15 1,028 1,033 1,017 1,027 12,300
2016/04/14 1,028 1,038 1,025 1,038 10,000
2016/04/13 1,017 1,029 1,013 1,022 11,500
2016/04/12 1,011 1,028 1,011 1,017 5,900
2016/04/11 1,007 1,013 1,001 1,011 9,100
2016/04/08 1,000 1,029 1,000 1,021 15,900
2016/04/07 1,000 1,016 1,000 1,014 13,500
2016/04/06 1,000 1,007 999 1,003 12,000
2016/04/05 1,023 1,025 1,000 1,008 25,200
2016/04/04 1,023 1,035 1,012 1,028 15,000
2016/04/01 1,055 1,055 1,020 1,021 22,100
2016/03/31 1,074 1,087 1,050 1,050 27,500
2016/03/30 1,109 1,109 1,047 1,083 27,400
2016/03/29 1,125 1,125 1,103 1,114 44,700
2016/03/28 1,134 1,145 1,134 1,145 100,600
2016/03/25 1,125 1,136 1,125 1,133 23,100
2016/03/24 1,130 1,130 1,120 1,128 28,200
2016/03/23 1,132 1,135 1,125 1,133 18,100
2016/03/22 1,110 1,130 1,110 1,129 15,600
2016/03/18 1,121 1,121 1,101 1,110 19,800
2016/03/17 1,125 1,134 1,120 1,124 9,800
2016/03/16 1,125 1,133 1,122 1,122 13,000
2016/03/15 1,135 1,141 1,127 1,129 20,000
2016/03/14 1,132 1,138 1,124 1,129 14,200
2016/03/11 1,115 1,126 1,111 1,125 11,800
2016/03/10 1,121 1,127 1,116 1,125 9,700
2016/03/09 1,121 1,121 1,108 1,108 11,200
2016/03/08 1,110 1,123 1,092 1,121 27,000
2016/03/07 1,117 1,121 1,115 1,117 10,100
2016/03/04 1,100 1,116 1,100 1,107 11,900
2016/03/03 1,098 1,112 1,096 1,104 14,400
2016/03/02 1,075 1,096 1,062 1,092 18,800
2016/03/01 1,051 1,060 1,050 1,053 16,000
2016/02/29 1,049 1,058 1,042 1,045 26,500
2016/02/26 1,050 1,055 1,032 1,037 22,000
2016/02/25 1,045 1,052 1,037 1,051 15,000
2016/02/24 1,029 1,047 1,028 1,036 12,400
2016/02/23 1,050 1,056 1,033 1,033 8,200
2016/02/22 1,052 1,055 1,040 1,047 14,500
2016/02/19 1,038 1,047 1,028 1,038 7,500
2016/02/18 1,035 1,042 1,025 1,038 13,200
2016/02/17 1,038 1,045 1,012 1,020 10,300
2016/02/16 1,060 1,076 1,034 1,039 18,000
2016/02/15 1,030 1,070 1,020 1,060 20,200
2016/02/12 1,000 1,016 981 994 32,600
2016/02/10 1,066 1,118 1,040 1,048 19,700
2016/02/09 1,119 1,119 1,050 1,066 36,300
2016/02/08 1,113 1,136 1,110 1,119 13,500
2016/02/05 1,117 1,120 1,099 1,112 9,500
2016/02/04 1,130 1,150 1,103 1,117 10,500
2016/02/03 1,130 1,159 1,122 1,140 12,600
2016/02/02 1,153 1,169 1,150 1,160 13,700
2016/02/01 1,155 1,165 1,133 1,153 14,000
2016/01/29 1,091 1,130 1,090 1,125 15,400
2016/01/28 1,100 1,111 1,097 1,101 8,200
2016/01/27 1,086 1,109 1,086 1,095 12,200
2016/01/26 1,100 1,100 1,079 1,085 11,500
2016/01/25 1,090 1,096 1,070 1,089 15,400
2016/01/22 1,021 1,067 1,015 1,060 16,200
2016/01/21 1,050 1,074 1,014 1,019 19,800
2016/01/20 1,080 1,080 1,047 1,047 18,600
2016/01/19 1,069 1,075 1,069 1,070 6,500
2016/01/18 1,066 1,079 1,055 1,070 17,200
2016/01/15 1,078 1,098 1,078 1,084 11,800
2016/01/14 1,098 1,100 1,074 1,078 18,100
2016/01/13 1,089 1,111 1,089 1,104 21,600
2016/01/12 1,131 1,136 1,080 1,089 28,900
2016/01/08 1,150 1,151 1,128 1,136 18,800
2016/01/07 1,170 1,170 1,150 1,152 14,900
2016/01/06 1,180 1,185 1,162 1,172 18,200
2016/01/05 1,164 1,187 1,160 1,173 20,500
2016/01/04 1,159 1,174 1,153 1,164 21,200

このページの先頭へ