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
2019/12/30 1,491 1,497 1,483 1,489 6,200
2019/12/27 1,500 1,500 1,480 1,491 8,700
2019/12/26 1,480 1,494 1,480 1,494 10,900
2019/12/25 1,496 1,496 1,476 1,483 9,000
2019/12/24 1,497 1,497 1,485 1,489 8,300
2019/12/23 1,510 1,510 1,494 1,497 13,500
2019/12/20 1,515 1,519 1,509 1,510 8,200
2019/12/19 1,511 1,527 1,508 1,520 5,400
2019/12/18 1,538 1,538 1,497 1,512 14,600
2019/12/17 1,528 1,537 1,526 1,537 9,500
2019/12/16 1,527 1,528 1,512 1,528 8,000
2019/12/13 1,533 1,533 1,516 1,523 13,600
2019/12/12 1,543 1,545 1,502 1,502 15,100
2019/12/11 1,520 1,539 1,519 1,536 22,900
2019/12/10 1,502 1,520 1,498 1,514 17,200
2019/12/09 1,493 1,510 1,493 1,499 15,300
2019/12/06 1,467 1,492 1,459 1,492 20,900
2019/12/05 1,466 1,469 1,460 1,465 6,400
2019/12/04 1,446 1,463 1,438 1,460 9,500
2019/12/03 1,463 1,463 1,441 1,451 7,500
2019/12/02 1,440 1,466 1,440 1,464 16,400
2019/11/29 1,438 1,442 1,428 1,442 6,300
2019/11/28 1,439 1,447 1,432 1,438 5,600
2019/11/27 1,446 1,469 1,438 1,438 16,300
2019/11/26 1,429 1,448 1,428 1,445 16,000
2019/11/25 1,440 1,440 1,423 1,428 7,500
2019/11/22 1,420 1,441 1,420 1,433 12,900
2019/11/21 1,415 1,425 1,400 1,419 11,100
2019/11/20 1,400 1,413 1,399 1,413 7,800
2019/11/19 1,409 1,410 1,398 1,408 3,200
2019/11/18 1,395 1,410 1,392 1,409 8,300
2019/11/15 1,384 1,395 1,384 1,395 8,300
2019/11/14 1,412 1,412 1,384 1,384 11,100
2019/11/13 1,424 1,430 1,412 1,412 4,700
2019/11/12 1,426 1,435 1,418 1,424 7,400
2019/11/11 1,427 1,444 1,426 1,439 9,900
2019/11/08 1,410 1,428 1,409 1,428 16,700
2019/11/07 1,392 1,409 1,390 1,409 11,200
2019/11/06 1,400 1,403 1,392 1,403 7,500
2019/11/05 1,400 1,408 1,393 1,400 15,300
2019/11/01 1,381 1,385 1,372 1,385 2,700
2019/10/31 1,389 1,395 1,382 1,382 7,300
2019/10/30 1,370 1,391 1,364 1,391 21,400
2019/10/29 1,364 1,378 1,364 1,370 12,900
2019/10/28 1,353 1,365 1,352 1,364 7,100
2019/10/25 1,358 1,360 1,354 1,357 6,300
2019/10/24 1,358 1,365 1,351 1,357 7,100
2019/10/23 1,352 1,358 1,352 1,352 5,000
2019/10/21 1,346 1,353 1,339 1,347 4,600
2019/10/18 1,337 1,347 1,334 1,346 5,900
2019/10/17 1,341 1,351 1,338 1,340 9,900
2019/10/16 1,346 1,359 1,341 1,354 10,500
2019/10/15 1,329 1,361 1,329 1,337 17,000
2019/10/11 1,326 1,329 1,324 1,325 5,000
2019/10/10 1,336 1,336 1,322 1,326 4,200
2019/10/09 1,328 1,340 1,326 1,340 3,900
2019/10/08 1,325 1,333 1,322 1,330 4,900
2019/10/07 1,325 1,325 1,316 1,322 5,000
2019/10/04 1,328 1,328 1,312 1,325 5,700
2019/10/03 1,333 1,335 1,318 1,326 13,800
2019/10/02 1,319 1,344 1,319 1,339 7,400
2019/10/01 1,315 1,328 1,315 1,328 7,000
2019/09/30 1,310 1,320 1,306 1,314 12,200
2019/09/27 1,330 1,343 1,319 1,325 15,700
2019/09/26 1,360 1,379 1,360 1,370 19,100
2019/09/25 1,370 1,370 1,346 1,357 23,400
2019/09/24 1,359 1,380 1,359 1,366 15,900
2019/09/20 1,391 1,393 1,358 1,358 30,100
2019/09/19 1,379 1,408 1,379 1,405 19,200
2019/09/18 1,393 1,396 1,380 1,395 16,000
2019/09/17 1,393 1,406 1,381 1,392 15,900
2019/09/13 1,400 1,400 1,386 1,393 23,100
2019/09/12 1,378 1,397 1,378 1,393 21,700
2019/09/11 1,349 1,379 1,349 1,378 17,500
2019/09/10 1,332 1,350 1,324 1,348 9,100
2019/09/09 1,307 1,330 1,307 1,326 7,900
2019/09/06 1,315 1,319 1,293 1,308 13,200
2019/09/05 1,271 1,300 1,269 1,300 10,700
2019/09/04 1,266 1,268 1,257 1,266 4,800
2019/09/03 1,261 1,277 1,254 1,268 7,500
2019/09/02 1,270 1,279 1,252 1,261 4,700
2019/08/30 1,241 1,272 1,241 1,271 9,500
2019/08/29 1,239 1,245 1,228 1,231 6,800
2019/08/28 1,241 1,243 1,232 1,234 6,700
2019/08/27 1,251 1,263 1,241 1,242 10,700
2019/08/26 1,246 1,268 1,237 1,250 21,900
2019/08/23 1,307 1,308 1,283 1,295 11,100
2019/08/22 1,332 1,332 1,304 1,307 6,400
2019/08/21 1,331 1,331 1,318 1,324 3,400
2019/08/20 1,317 1,341 1,315 1,341 10,600
2019/08/19 1,318 1,318 1,308 1,315 5,100
2019/08/16 1,319 1,319 1,304 1,313 4,200
2019/08/15 1,307 1,327 1,307 1,321 5,100
2019/08/14 1,309 1,335 1,301 1,329 10,400
2019/08/13 1,330 1,330 1,289 1,304 12,900
2019/08/09 1,335 1,339 1,328 1,333 9,800
2019/08/08 1,327 1,344 1,316 1,332 10,700
2019/08/07 1,307 1,327 1,298 1,327 19,000
2019/08/06 1,293 1,318 1,282 1,310 23,800
2019/08/05 1,296 1,323 1,255 1,307 51,500
2019/08/02 1,317 1,323 1,299 1,304 20,100
2019/08/01 1,317 1,326 1,314 1,324 10,800
2019/07/31 1,320 1,328 1,317 1,320 13,500
2019/07/30 1,317 1,334 1,317 1,328 10,900
2019/07/29 1,320 1,322 1,311 1,320 8,900
2019/07/26 1,324 1,343 1,323 1,331 10,600
2019/07/25 1,337 1,347 1,335 1,342 7,400
2019/07/24 1,321 1,341 1,321 1,339 8,600
2019/07/23 1,313 1,329 1,313 1,325 9,700
2019/07/22 1,311 1,330 1,311 1,316 8,900
2019/07/19 1,299 1,330 1,299 1,319 10,700
2019/07/18 1,330 1,330 1,295 1,295 17,300
2019/07/17 1,354 1,354 1,332 1,334 14,400
2019/07/16 1,360 1,360 1,343 1,353 10,600
2019/07/12 1,370 1,374 1,351 1,351 9,900
2019/07/11 1,361 1,370 1,353 1,368 7,900
2019/07/10 1,369 1,369 1,356 1,364 9,100
2019/07/09 1,396 1,396 1,369 1,369 8,200
2019/07/08 1,386 1,405 1,380 1,389 12,900
2019/07/05 1,381 1,388 1,378 1,386 14,500
2019/07/04 1,381 1,386 1,378 1,380 6,800
2019/07/03 1,378 1,387 1,369 1,381 14,200
2019/07/02 1,359 1,379 1,359 1,379 16,600
2019/07/01 1,346 1,367 1,346 1,359 14,400
2019/06/28 1,342 1,350 1,336 1,337 8,500
2019/06/27 1,329 1,343 1,329 1,342 7,800
2019/06/26 1,347 1,347 1,323 1,324 12,200
2019/06/25 1,362 1,373 1,333 1,348 33,900
2019/06/24 1,328 1,328 1,307 1,323 14,100
2019/06/21 1,312 1,333 1,308 1,325 17,900
2019/06/20 1,319 1,319 1,308 1,312 10,200
2019/06/19 1,300 1,316 1,300 1,314 18,100
2019/06/18 1,303 1,315 1,278 1,279 27,000
2019/06/17 1,303 1,307 1,290 1,303 19,400
2019/06/14 1,329 1,329 1,308 1,308 14,700
2019/06/13 1,346 1,346 1,302 1,312 22,200
2019/06/12 1,362 1,368 1,347 1,347 13,200
2019/06/11 1,355 1,377 1,355 1,366 11,700
2019/06/10 1,346 1,359 1,346 1,355 14,400
2019/06/07 1,352 1,353 1,324 1,346 10,300
2019/06/06 1,344 1,381 1,341 1,352 25,800
2019/06/05 1,325 1,344 1,320 1,344 20,200
2019/06/04 1,300 1,329 1,290 1,312 41,500
2019/06/03 1,347 1,347 1,292 1,298 62,500
2019/05/31 1,346 1,368 1,341 1,354 17,200
2019/05/30 1,351 1,366 1,343 1,359 21,900
2019/05/29 1,380 1,380 1,357 1,360 17,400
2019/05/28 1,392 1,407 1,391 1,391 11,300
2019/05/27 1,404 1,407 1,391 1,399 9,000
2019/05/24 1,398 1,414 1,382 1,411 21,400
2019/05/23 1,420 1,424 1,403 1,409 10,400
2019/05/22 1,428 1,435 1,408 1,424 10,900
2019/05/21 1,417 1,428 1,405 1,418 16,400
2019/05/20 1,429 1,431 1,408 1,422 23,700
2019/05/17 1,444 1,446 1,421 1,427 14,400
2019/05/16 1,441 1,441 1,415 1,434 18,500
2019/05/15 1,467 1,472 1,433 1,441 23,700
2019/05/14 1,412 1,474 1,408 1,472 44,900
2019/05/13 1,439 1,447 1,416 1,436 60,700
2019/05/10 1,458 1,484 1,387 1,434 91,000
2019/05/09 1,489 1,499 1,464 1,467 65,600
2019/05/08 1,489 1,494 1,482 1,490 53,600
2019/05/07 1,496 1,501 1,481 1,492 15,500
2019/04/26 1,501 1,510 1,477 1,505 26,100
2019/04/25 1,517 1,517 1,493 1,507 19,000
2019/04/24 1,530 1,530 1,507 1,512 21,300
2019/04/23 1,522 1,525 1,509 1,523 10,200
2019/04/22 1,539 1,552 1,514 1,522 54,400
2019/04/19 1,513 1,540 1,443 1,520 147,800
2019/04/18 1,527 1,533 1,503 1,516 32,600
2019/04/17 1,513 1,528 1,513 1,525 22,100
2019/04/16 1,500 1,525 1,494 1,518 40,800
2019/04/15 1,496 1,519 1,493 1,504 62,700
2019/04/12 1,489 1,496 1,477 1,490 16,900
2019/04/11 1,479 1,509 1,475 1,488 43,500
2019/04/10 1,458 1,485 1,445 1,479 43,000
2019/04/09 1,454 1,470 1,442 1,469 40,400
2019/04/08 1,479 1,482 1,452 1,463 35,200
2019/04/05 1,436 1,473 1,415 1,473 72,800
2019/04/04 1,423 1,483 1,416 1,434 122,000
2019/04/03 1,385 1,425 1,357 1,415 134,000
2019/04/02 1,483 1,489 1,390 1,392 168,300
2019/04/01 1,486 1,524 1,460 1,482 133,300
2019/03/29 1,538 1,568 1,477 1,479 152,400
2019/03/28 1,580 1,588 1,495 1,509 266,500
2019/03/27 1,654 1,672 1,576 1,620 442,900
2019/03/26 1,858 1,859 1,831 1,844 286,400
2019/03/25 1,823 1,841 1,810 1,841 157,800
2019/03/22 1,800 1,840 1,800 1,832 128,000
2019/03/20 1,790 1,805 1,782 1,799 62,900
2019/03/19 1,801 1,815 1,790 1,796 76,000
2019/03/18 1,788 1,809 1,785 1,809 54,900
2019/03/15 1,785 1,787 1,775 1,780 50,600
2019/03/14 1,798 1,798 1,777 1,785 52,200
2019/03/13 1,817 1,820 1,791 1,798 45,500
2019/03/12 1,800 1,829 1,792 1,816 46,200
2019/03/11 1,783 1,800 1,780 1,800 39,200
2019/03/08 1,771 1,787 1,762 1,784 54,100
2019/03/07 1,827 1,827 1,792 1,800 61,600
2019/03/06 1,811 1,835 1,801 1,830 50,000
2019/03/05 1,799 1,815 1,774 1,815 55,600
2019/03/04 1,757 1,809 1,748 1,809 101,100
2019/03/01 1,750 1,826 1,741 1,759 99,900
2019/02/28 1,843 1,857 1,732 1,755 155,600
2019/02/27 1,853 1,862 1,825 1,846 66,300
2019/02/26 1,828 1,892 1,812 1,853 125,500
2019/02/25 1,777 1,800 1,755 1,794 88,300
2019/02/22 1,723 1,754 1,723 1,754 48,400
2019/02/21 1,710 1,726 1,702 1,723 33,900
2019/02/20 1,689 1,712 1,687 1,711 49,300
2019/02/19 1,663 1,698 1,663 1,689 43,100
2019/02/18 1,698 1,721 1,652 1,663 64,200
2019/02/15 1,650 1,676 1,642 1,674 46,500
2019/02/14 1,600 1,647 1,600 1,638 41,200
2019/02/13 1,588 1,606 1,580 1,606 50,100
2019/02/12 1,590 1,594 1,580 1,587 36,500
2019/02/08 1,580 1,585 1,525 1,576 46,900
2019/02/07 1,574 1,595 1,570 1,581 36,600
2019/02/06 1,587 1,588 1,568 1,574 36,000
2019/02/05 1,530 1,571 1,530 1,559 52,300
2019/02/04 1,515 1,530 1,509 1,530 35,600
2019/02/01 1,508 1,535 1,502 1,514 36,700
2019/01/31 1,518 1,526 1,505 1,510 45,500
2019/01/30 1,525 1,538 1,515 1,517 31,800
2019/01/29 1,518 1,519 1,500 1,518 60,500
2019/01/28 1,538 1,538 1,516 1,518 63,800
2019/01/25 1,507 1,538 1,505 1,515 86,500
2019/01/24 1,429 1,500 1,429 1,498 107,800
2019/01/23 1,350 1,433 1,350 1,425 79,700
2019/01/22 1,350 1,399 1,325 1,370 134,500
2019/01/21 1,255 1,380 1,134 1,365 194,400
2019/01/18 1,229 1,247 1,224 1,247 8,700
2019/01/17 1,215 1,233 1,213 1,226 4,100
2019/01/16 1,233 1,233 1,212 1,215 5,300
2019/01/15 1,227 1,232 1,216 1,232 4,000
2019/01/11 1,230 1,233 1,215 1,227 4,300
2019/01/10 1,228 1,232 1,211 1,229 5,400
2019/01/09 1,246 1,254 1,229 1,236 7,500
2019/01/08 1,205 1,245 1,205 1,244 8,200
2019/01/07 1,199 1,215 1,180 1,209 8,400
2019/01/04 1,190 1,190 1,153 1,156 12,700

このページの先頭へ