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
2020/12/30 1,235 1,238 1,224 1,224 5,000
2020/12/29 1,239 1,239 1,220 1,235 5,400
2020/12/28 1,242 1,251 1,220 1,230 11,000
2020/12/25 1,269 1,269 1,237 1,263 7,400
2020/12/24 1,260 1,261 1,252 1,261 4,100
2020/12/23 1,260 1,260 1,246 1,260 2,700
2020/12/22 1,259 1,259 1,243 1,258 6,000
2020/12/21 1,255 1,260 1,195 1,260 9,000
2020/12/18 1,255 1,257 1,252 1,254 3,400
2020/12/17 1,248 1,250 1,241 1,250 3,700
2020/12/16 1,245 1,247 1,241 1,247 3,700
2020/12/15 1,231 1,246 1,231 1,245 3,500
2020/12/14 1,229 1,230 1,223 1,230 8,100
2020/12/11 1,240 1,240 1,210 1,230 15,100
2020/12/10 1,222 1,228 1,217 1,223 3,600
2020/12/09 1,230 1,231 1,224 1,230 3,400
2020/12/08 1,221 1,229 1,220 1,229 3,600
2020/12/07 1,221 1,224 1,211 1,218 4,600
2020/12/04 1,216 1,220 1,211 1,220 3,600
2020/12/03 1,229 1,237 1,210 1,220 8,000
2020/12/02 1,220 1,220 1,210 1,220 8,300
2020/12/01 1,200 1,210 1,200 1,210 2,500
2020/11/30 1,207 1,224 1,200 1,200 6,200
2020/11/27 1,220 1,224 1,200 1,221 8,600
2020/11/26 1,205 1,228 1,205 1,219 3,700
2020/11/25 1,210 1,220 1,204 1,211 6,900
2020/11/24 1,201 1,209 1,195 1,204 6,600
2020/11/20 1,199 1,201 1,190 1,199 5,100
2020/11/19 1,192 1,200 1,191 1,191 2,700
2020/11/18 1,186 1,193 1,185 1,193 3,200
2020/11/17 1,191 1,201 1,150 1,183 13,100
2020/11/16 1,185 1,204 1,183 1,200 8,100
2020/11/13 1,191 1,197 1,188 1,190 5,100
2020/11/12 1,208 1,231 1,200 1,213 9,900
2020/11/11 1,194 1,238 1,184 1,238 13,600
2020/11/10 1,160 1,195 1,154 1,195 9,900
2020/11/09 1,159 1,159 1,151 1,158 5,700
2020/11/06 1,152 1,160 1,150 1,159 5,100
2020/11/05 1,153 1,165 1,153 1,165 2,700
2020/11/04 1,163 1,163 1,151 1,153 3,300
2020/11/02 1,135 1,142 1,135 1,142 3,100
2020/10/30 1,181 1,181 1,144 1,144 1,100
2020/10/29 1,150 1,163 1,148 1,157 3,800
2020/10/28 1,156 1,165 1,156 1,163 3,300
2020/10/27 1,156 1,185 1,156 1,173 3,900
2020/10/26 1,186 1,186 1,176 1,180 2,600
2020/10/23 1,188 1,188 1,175 1,186 1,400
2020/10/22 1,187 1,189 1,179 1,181 2,500
2020/10/21 1,162 1,186 1,157 1,183 2,600
2020/10/20 1,179 1,185 1,178 1,178 1,200
2020/10/19 1,179 1,189 1,175 1,178 3,300
2020/10/16 1,169 1,169 1,163 1,163 1,800
2020/10/15 1,201 1,204 1,170 1,170 3,600
2020/10/14 1,212 1,213 1,210 1,210 2,200
2020/10/13 1,220 1,221 1,214 1,217 1,100
2020/10/12 1,219 1,227 1,212 1,227 2,600
2020/10/09 1,238 1,238 1,228 1,229 900
2020/10/08 1,247 1,247 1,233 1,238 2,700
2020/10/07 1,239 1,250 1,220 1,250 2,900
2020/10/06 1,254 1,254 1,241 1,244 1,800
2020/10/05 1,257 1,257 1,231 1,246 4,200
2020/10/02 1,259 1,259 1,223 1,257 8,200
2020/09/30 1,238 1,240 1,215 1,234 5,400
2020/09/29 1,235 1,253 1,212 1,245 11,300
2020/09/28 1,240 1,260 1,235 1,260 12,900
2020/09/25 1,228 1,235 1,221 1,235 9,100
2020/09/24 1,218 1,224 1,200 1,224 17,200
2020/09/23 1,176 1,212 1,176 1,212 8,100
2020/09/18 1,190 1,207 1,182 1,206 11,700
2020/09/17 1,200 1,212 1,190 1,190 10,600
2020/09/16 1,174 1,200 1,174 1,200 8,800
2020/09/15 1,167 1,171 1,159 1,171 3,200
2020/09/14 1,153 1,167 1,153 1,167 6,800
2020/09/11 1,156 1,157 1,147 1,157 7,500
2020/09/10 1,157 1,157 1,146 1,153 4,600
2020/09/09 1,142 1,150 1,141 1,142 7,200
2020/09/08 1,140 1,156 1,140 1,156 3,200
2020/09/07 1,129 1,140 1,126 1,140 3,500
2020/09/04 1,133 1,139 1,129 1,129 3,700
2020/09/03 1,139 1,143 1,129 1,132 7,500
2020/09/02 1,157 1,157 1,136 1,139 3,400
2020/09/01 1,148 1,154 1,129 1,129 4,500
2020/08/31 1,138 1,152 1,138 1,146 2,900
2020/08/28 1,155 1,155 1,089 1,138 13,200
2020/08/27 1,144 1,156 1,144 1,155 3,500
2020/08/26 1,139 1,140 1,136 1,136 800
2020/08/25 1,121 1,139 1,121 1,139 3,900
2020/08/24 1,133 1,133 1,119 1,121 4,600
2020/08/21 1,142 1,142 1,130 1,130 1,400
2020/08/20 1,142 1,144 1,136 1,136 1,600
2020/08/19 1,131 1,142 1,131 1,134 1,400
2020/08/18 1,148 1,148 1,130 1,130 4,000
2020/08/17 1,151 1,160 1,146 1,148 2,600
2020/08/14 1,169 1,169 1,154 1,159 5,300
2020/08/13 1,159 1,161 1,145 1,161 5,100
2020/08/12 1,129 1,146 1,124 1,146 6,600
2020/08/11 1,105 1,119 1,105 1,116 5,800
2020/08/07 1,129 1,129 1,105 1,108 3,100
2020/08/06 1,139 1,142 1,117 1,117 5,000
2020/08/05 1,123 1,140 1,123 1,138 2,000
2020/08/04 1,150 1,150 1,129 1,142 4,000
2020/08/03 1,133 1,161 1,123 1,123 9,700
2020/07/31 1,178 1,210 1,151 1,163 20,500
2020/07/30 1,205 1,215 1,198 1,208 3,700
2020/07/29 1,214 1,232 1,208 1,208 17,200
2020/07/28 1,219 1,221 1,209 1,221 4,100
2020/07/27 1,201 1,217 1,200 1,217 4,700
2020/07/22 1,216 1,219 1,207 1,210 5,400
2020/07/21 1,207 1,214 1,203 1,210 3,500
2020/07/20 1,200 1,214 1,200 1,214 1,600
2020/07/17 1,199 1,200 1,195 1,199 1,500
2020/07/16 1,199 1,199 1,195 1,197 800
2020/07/15 1,183 1,191 1,182 1,191 4,200
2020/07/14 1,192 1,196 1,183 1,190 2,900
2020/07/13 1,176 1,194 1,176 1,192 7,000
2020/07/10 1,205 1,218 1,175 1,175 7,900
2020/07/09 1,209 1,223 1,205 1,205 6,700
2020/07/08 1,224 1,229 1,216 1,216 5,300
2020/07/07 1,228 1,228 1,217 1,225 8,900
2020/07/06 1,168 1,223 1,168 1,211 11,300
2020/07/03 1,182 1,191 1,170 1,191 3,400
2020/07/02 1,204 1,204 1,182 1,182 4,800
2020/07/01 1,204 1,204 1,165 1,193 10,400
2020/06/30 1,208 1,208 1,190 1,190 1,800
2020/06/29 1,206 1,209 1,196 1,203 4,600
2020/06/26 1,188 1,210 1,188 1,210 3,000
2020/06/25 1,215 1,224 1,190 1,190 15,200
2020/06/24 1,210 1,232 1,210 1,232 8,700
2020/06/23 1,210 1,218 1,199 1,214 6,600
2020/06/22 1,191 1,207 1,191 1,207 7,700
2020/06/19 1,214 1,214 1,194 1,203 8,200
2020/06/18 1,188 1,189 1,172 1,189 2,900
2020/06/17 1,187 1,189 1,164 1,184 5,200
2020/06/16 1,135 1,174 1,135 1,174 4,500
2020/06/15 1,159 1,164 1,131 1,131 5,100
2020/06/12 1,120 1,170 1,120 1,142 12,600
2020/06/11 1,186 1,186 1,172 1,180 6,200
2020/06/10 1,166 1,190 1,166 1,187 5,900
2020/06/09 1,210 1,210 1,171 1,187 8,400
2020/06/08 1,201 1,206 1,200 1,206 6,600
2020/06/05 1,205 1,207 1,197 1,206 6,200
2020/06/04 1,205 1,205 1,196 1,205 3,500
2020/06/03 1,228 1,228 1,198 1,205 8,300
2020/06/02 1,196 1,209 1,192 1,205 6,700
2020/06/01 1,202 1,210 1,184 1,196 9,500
2020/05/29 1,205 1,236 1,202 1,202 10,800
2020/05/28 1,190 1,228 1,190 1,228 14,900
2020/05/27 1,223 1,235 1,202 1,211 15,000
2020/05/26 1,198 1,223 1,196 1,223 7,400
2020/05/25 1,199 1,199 1,183 1,190 2,200
2020/05/22 1,192 1,192 1,182 1,191 2,800
2020/05/21 1,185 1,187 1,180 1,182 2,900
2020/05/20 1,186 1,206 1,182 1,184 8,500
2020/05/19 1,200 1,201 1,175 1,200 13,200
2020/05/18 1,174 1,196 1,165 1,196 3,100
2020/05/15 1,180 1,189 1,166 1,173 4,700
2020/05/14 1,199 1,199 1,177 1,177 2,800
2020/05/13 1,189 1,200 1,184 1,191 7,900
2020/05/12 1,199 1,200 1,177 1,186 1,800
2020/05/11 1,176 1,199 1,176 1,199 5,600
2020/05/08 1,160 1,177 1,156 1,177 6,400
2020/05/07 1,183 1,183 1,141 1,155 5,600
2020/05/01 1,178 1,178 1,148 1,156 5,600
2020/04/30 1,190 1,194 1,171 1,178 7,000
2020/04/28 1,116 1,174 1,116 1,174 7,700
2020/04/27 1,159 1,159 1,136 1,146 8,600
2020/04/24 1,131 1,157 1,107 1,157 16,000
2020/04/23 1,083 1,131 1,083 1,131 11,900
2020/04/22 1,065 1,081 1,058 1,070 10,400
2020/04/21 1,041 1,070 1,038 1,070 12,600
2020/04/20 1,045 1,056 1,041 1,041 5,800
2020/04/17 1,061 1,100 1,040 1,045 14,100
2020/04/16 1,079 1,079 1,053 1,072 9,000
2020/04/15 1,090 1,090 1,057 1,079 8,000
2020/04/14 1,095 1,102 1,070 1,090 13,400
2020/04/13 1,130 1,131 1,087 1,091 7,500
2020/04/10 1,119 1,136 1,101 1,134 11,000
2020/04/09 1,089 1,110 1,077 1,110 8,900
2020/04/08 1,040 1,103 1,040 1,098 13,500
2020/04/07 1,016 1,074 1,016 1,066 18,200
2020/04/06 989 1,019 982 1,012 13,900
2020/04/03 1,032 1,062 1,000 1,006 7,500
2020/04/02 1,089 1,089 982 1,006 30,400
2020/04/01 1,120 1,141 1,109 1,123 21,700
2020/03/31 1,212 1,212 1,109 1,109 12,400
2020/03/30 1,224 1,237 1,179 1,227 27,800
2020/03/27 1,314 1,314 1,260 1,309 48,400
2020/03/26 1,207 1,325 1,171 1,321 47,400
2020/03/25 1,211 1,234 1,187 1,234 28,500
2020/03/24 1,160 1,182 1,144 1,175 25,900
2020/03/23 1,082 1,144 1,061 1,144 29,100
2020/03/19 1,051 1,100 1,050 1,100 15,700
2020/03/18 1,089 1,119 1,049 1,049 20,000
2020/03/17 993 1,105 988 1,089 30,600
2020/03/16 1,030 1,055 1,001 1,011 24,600
2020/03/13 932 1,018 932 985 30,100
2020/03/12 1,090 1,095 1,026 1,026 41,600
2020/03/11 1,125 1,157 1,124 1,125 23,000
2020/03/10 1,065 1,125 1,039 1,125 23,000
2020/03/09 1,176 1,176 1,124 1,126 22,900
2020/03/06 1,223 1,229 1,202 1,202 15,800
2020/03/05 1,239 1,250 1,231 1,231 16,200
2020/03/04 1,240 1,254 1,225 1,239 7,700
2020/03/03 1,308 1,311 1,245 1,245 27,300
2020/03/02 1,214 1,283 1,214 1,276 25,100
2020/02/28 1,261 1,262 1,210 1,214 28,200
2020/02/27 1,341 1,342 1,305 1,308 20,900
2020/02/26 1,350 1,354 1,326 1,354 14,700
2020/02/25 1,390 1,390 1,355 1,356 27,800
2020/02/21 1,417 1,423 1,414 1,423 4,600
2020/02/20 1,436 1,438 1,415 1,415 5,400
2020/02/19 1,415 1,432 1,415 1,427 4,000
2020/02/18 1,435 1,435 1,415 1,415 13,800
2020/02/17 1,434 1,438 1,427 1,435 7,300
2020/02/14 1,430 1,436 1,430 1,433 8,600
2020/02/13 1,438 1,438 1,430 1,434 5,000
2020/02/12 1,440 1,445 1,430 1,430 7,000
2020/02/10 1,435 1,440 1,428 1,436 6,600
2020/02/07 1,442 1,457 1,433 1,438 8,900
2020/02/06 1,407 1,449 1,407 1,443 11,100
2020/02/05 1,413 1,433 1,403 1,406 13,400
2020/02/04 1,391 1,420 1,391 1,413 8,300
2020/02/03 1,386 1,410 1,373 1,410 12,400
2020/01/31 1,425 1,435 1,416 1,416 12,400
2020/01/30 1,427 1,435 1,420 1,426 12,100
2020/01/29 1,434 1,442 1,422 1,427 6,400
2020/01/28 1,430 1,448 1,428 1,432 13,500
2020/01/27 1,440 1,440 1,429 1,438 10,000
2020/01/24 1,451 1,454 1,447 1,447 7,900
2020/01/23 1,451 1,459 1,450 1,458 8,300
2020/01/22 1,470 1,472 1,458 1,462 6,800
2020/01/21 1,441 1,466 1,441 1,466 13,400
2020/01/20 1,453 1,463 1,453 1,454 6,000
2020/01/17 1,432 1,458 1,432 1,453 16,100
2020/01/16 1,461 1,463 1,450 1,450 8,700
2020/01/15 1,478 1,478 1,458 1,469 9,600
2020/01/14 1,482 1,486 1,479 1,479 8,400
2020/01/10 1,490 1,500 1,487 1,490 8,600
2020/01/09 1,479 1,500 1,476 1,500 9,900
2020/01/08 1,496 1,496 1,461 1,470 11,300
2020/01/07 1,474 1,499 1,468 1,498 11,600
2020/01/06 1,487 1,487 1,466 1,472 13,000

このページの先頭へ