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
2022/12/30 2,316 2,336 2,273 2,276 10,400
2022/12/29 2,244 2,300 2,229 2,291 17,700
2022/12/28 2,252 2,253 2,231 2,243 7,100
2022/12/27 2,243 2,263 2,230 2,253 6,200
2022/12/26 2,261 2,270 2,228 2,264 20,900
2022/12/23 2,189 2,218 2,180 2,218 6,500
2022/12/22 2,200 2,227 2,192 2,201 16,500
2022/12/21 2,210 2,216 2,191 2,192 24,200
2022/12/20 2,255 2,293 2,212 2,215 25,500
2022/12/19 2,259 2,265 2,240 2,247 17,600
2022/12/16 2,283 2,283 2,247 2,252 18,000
2022/12/15 2,289 2,289 2,279 2,284 5,300
2022/12/14 2,265 2,295 2,261 2,285 13,800
2022/12/13 2,299 2,299 2,238 2,242 34,600
2022/12/12 2,280 2,285 2,270 2,275 6,800
2022/12/09 2,245 2,288 2,245 2,277 9,200
2022/12/08 2,270 2,270 2,242 2,262 13,700
2022/12/07 2,236 2,271 2,236 2,257 12,100
2022/12/06 2,234 2,277 2,234 2,268 18,000
2022/12/05 2,246 2,254 2,223 2,241 21,200
2022/12/02 2,270 2,270 2,235 2,260 29,500
2022/12/01 2,313 2,313 2,261 2,273 23,900
2022/11/30 2,324 2,324 2,292 2,293 17,500
2022/11/29 2,350 2,353 2,326 2,336 16,200
2022/11/28 2,402 2,404 2,367 2,374 11,700
2022/11/25 2,411 2,419 2,400 2,412 12,300
2022/11/24 2,383 2,408 2,374 2,408 16,200
2022/11/22 2,380 2,387 2,372 2,379 18,800
2022/11/21 2,360 2,382 2,351 2,373 8,300
2022/11/18 2,350 2,387 2,350 2,362 14,700
2022/11/17 2,361 2,368 2,326 2,335 14,700
2022/11/16 2,338 2,361 2,321 2,355 15,500
2022/11/15 2,360 2,369 2,347 2,351 15,700
2022/11/14 2,407 2,407 2,361 2,361 9,400
2022/11/11 2,412 2,412 2,384 2,407 18,700
2022/11/10 2,390 2,402 2,367 2,371 16,600
2022/11/09 2,413 2,439 2,410 2,415 8,500
2022/11/08 2,378 2,430 2,378 2,413 13,700
2022/11/07 2,395 2,395 2,359 2,391 20,000
2022/11/04 2,406 2,409 2,360 2,379 19,000
2022/11/02 2,477 2,500 2,361 2,377 73,400
2022/11/01 2,376 2,468 2,369 2,453 90,900
2022/10/31 2,379 2,381 2,340 2,376 13,300
2022/10/28 2,336 2,374 2,328 2,329 53,800
2022/10/27 2,329 2,358 2,309 2,336 19,100
2022/10/26 2,375 2,388 2,328 2,329 22,900
2022/10/25 2,410 2,424 2,365 2,368 29,100
2022/10/24 2,402 2,415 2,392 2,399 26,000
2022/10/21 2,355 2,384 2,355 2,377 21,000
2022/10/20 2,334 2,376 2,329 2,349 29,700
2022/10/19 2,328 2,369 2,311 2,346 22,300
2022/10/18 2,296 2,342 2,296 2,328 31,300
2022/10/17 2,226 2,292 2,226 2,266 26,200
2022/10/14 2,228 2,273 2,200 2,262 35,100
2022/10/13 2,191 2,191 2,157 2,168 23,000
2022/10/12 2,203 2,227 2,189 2,191 38,400
2022/10/11 2,249 2,272 2,223 2,223 30,100
2022/10/07 2,210 2,287 2,210 2,275 55,500
2022/10/06 2,165 2,245 2,165 2,241 75,200
2022/10/05 2,133 2,175 2,133 2,165 59,700
2022/10/04 2,061 2,122 2,061 2,112 43,800
2022/10/03 2,030 2,039 1,998 2,039 43,200
2022/09/30 2,011 2,063 2,007 2,050 39,900
2022/09/29 1,988 2,068 1,970 2,061 62,100
2022/09/28 2,147 2,147 2,060 2,103 96,100
2022/09/27 2,107 2,167 2,105 2,147 81,600
2022/09/26 2,150 2,213 2,139 2,154 235,600
2022/09/22 1,974 2,027 1,953 2,020 35,400
2022/09/21 2,000 2,005 1,980 1,999 24,800
2022/09/20 2,005 2,027 2,001 2,009 22,200
2022/09/16 2,015 2,032 1,974 2,002 33,500
2022/09/15 2,050 2,054 2,032 2,039 26,100
2022/09/14 2,040 2,079 2,016 2,063 30,500
2022/09/13 2,085 2,088 2,069 2,074 13,000
2022/09/12 2,084 2,097 2,083 2,085 12,100
2022/09/09 2,072 2,100 2,072 2,083 25,200
2022/09/08 2,073 2,098 2,073 2,086 19,800
2022/09/07 2,114 2,114 2,075 2,082 29,200
2022/09/06 2,110 2,119 2,090 2,114 18,600
2022/09/05 2,070 2,141 2,053 2,112 34,000
2022/09/02 2,090 2,095 2,065 2,086 34,200
2022/09/01 2,053 2,134 2,051 2,078 40,600
2022/08/31 2,066 2,091 2,066 2,087 19,700
2022/08/30 2,075 2,102 2,063 2,100 28,400
2022/08/29 2,043 2,080 2,013 2,058 33,900
2022/08/26 2,097 2,105 2,081 2,085 10,500
2022/08/25 2,095 2,123 2,091 2,091 15,300
2022/08/24 2,072 2,098 2,065 2,098 20,800
2022/08/23 2,056 2,085 2,056 2,071 15,000
2022/08/22 2,073 2,084 2,055 2,084 14,600
2022/08/19 2,102 2,106 2,089 2,090 14,300
2022/08/18 2,104 2,106 2,079 2,103 24,800
2022/08/17 2,096 2,116 2,089 2,116 16,600
2022/08/16 2,090 2,102 2,078 2,102 13,700
2022/08/15 2,082 2,101 2,072 2,101 18,300
2022/08/12 2,092 2,110 2,071 2,096 20,300
2022/08/10 2,096 2,111 2,074 2,092 17,600
2022/08/09 2,099 2,099 2,080 2,096 9,700
2022/08/08 2,125 2,138 2,091 2,098 23,600
2022/08/05 2,071 2,115 2,071 2,115 15,600
2022/08/04 2,059 2,089 2,055 2,071 19,900
2022/08/03 2,115 2,115 2,039 2,059 21,800
2022/08/02 2,139 2,142 2,067 2,102 51,500
2022/08/01 2,090 2,162 2,071 2,152 78,400
2022/07/29 2,084 2,084 2,060 2,080 14,300
2022/07/28 2,065 2,077 2,051 2,074 12,100
2022/07/27 2,045 2,077 2,045 2,068 11,000
2022/07/26 2,025 2,082 2,020 2,064 14,300
2022/07/25 2,062 2,064 2,006 2,025 17,900
2022/07/22 2,019 2,067 2,000 2,053 30,700
2022/07/21 1,980 2,010 1,980 2,008 14,400
2022/07/20 1,969 2,001 1,969 1,993 23,200
2022/07/19 1,967 1,967 1,950 1,960 11,400
2022/07/15 1,959 1,965 1,944 1,945 13,200
2022/07/14 1,928 1,960 1,920 1,954 9,500
2022/07/13 1,911 1,935 1,911 1,930 9,900
2022/07/12 1,931 1,935 1,914 1,914 16,200
2022/07/11 1,929 1,970 1,929 1,955 14,700
2022/07/08 1,921 1,963 1,921 1,928 18,100
2022/07/07 1,902 1,925 1,884 1,921 16,000
2022/07/06 1,934 1,934 1,892 1,902 20,100
2022/07/05 1,937 1,969 1,937 1,956 16,800
2022/07/04 1,925 1,942 1,909 1,937 13,800
2022/07/01 1,902 1,909 1,879 1,885 19,500
2022/06/30 1,911 1,933 1,893 1,906 20,400
2022/06/29 1,936 1,945 1,911 1,911 22,200
2022/06/28 1,931 1,955 1,931 1,952 8,400
2022/06/27 1,938 1,938 1,915 1,921 22,600
2022/06/24 1,860 1,900 1,856 1,900 12,800
2022/06/23 1,858 1,879 1,850 1,862 17,400
2022/06/22 1,897 1,897 1,843 1,872 21,500
2022/06/21 1,868 1,905 1,851 1,878 39,800
2022/06/20 1,974 1,986 1,849 1,864 40,400
2022/06/17 1,954 1,977 1,935 1,965 19,600
2022/06/16 1,990 2,007 1,962 1,983 18,500
2022/06/15 1,999 2,001 1,960 1,961 25,900
2022/06/14 1,987 2,003 1,974 1,999 19,700
2022/06/13 2,019 2,030 1,986 2,012 23,400
2022/06/10 2,051 2,058 2,020 2,020 22,500
2022/06/09 2,069 2,079 2,051 2,065 13,300
2022/06/08 2,044 2,090 2,044 2,073 22,300
2022/06/07 2,033 2,055 2,033 2,044 11,400
2022/06/06 2,020 2,037 2,002 2,037 17,000
2022/06/03 2,038 2,058 2,021 2,025 11,200
2022/06/02 2,060 2,060 2,016 2,038 20,500
2022/06/01 2,017 2,070 2,006 2,052 28,700
2022/05/31 2,031 2,040 2,003 2,017 15,500
2022/05/30 2,030 2,059 2,015 2,031 31,000
2022/05/27 2,038 2,038 2,003 2,018 18,700
2022/05/26 2,072 2,072 2,015 2,023 20,400
2022/05/25 2,025 2,065 2,023 2,052 16,100
2022/05/24 2,032 2,053 2,012 2,018 13,600
2022/05/23 2,038 2,053 2,025 2,042 16,500
2022/05/20 2,023 2,050 2,009 2,040 12,000
2022/05/19 2,040 2,040 2,018 2,029 13,400
2022/05/18 2,068 2,075 2,035 2,060 13,600
2022/05/17 2,031 2,069 2,013 2,061 19,900
2022/05/16 2,083 2,083 2,011 2,031 18,300
2022/05/13 1,993 2,063 1,993 2,059 19,800
2022/05/12 1,994 2,022 1,961 1,980 18,500
2022/05/11 1,941 1,992 1,941 1,982 29,500
2022/05/10 2,047 2,050 1,920 1,965 76,900
2022/05/09 2,255 2,317 2,113 2,127 88,400
2022/05/06 2,275 2,276 2,236 2,255 31,500
2022/05/02 2,250 2,251 2,203 2,250 17,200
2022/04/28 2,196 2,257 2,185 2,256 27,800
2022/04/27 2,151 2,198 2,149 2,185 36,200
2022/04/26 2,158 2,178 2,139 2,167 12,800
2022/04/25 2,179 2,180 2,150 2,153 24,600
2022/04/22 2,203 2,243 2,163 2,203 41,500
2022/04/21 2,162 2,226 2,162 2,223 25,800
2022/04/20 2,170 2,198 2,137 2,156 31,600
2022/04/19 2,170 2,195 2,150 2,170 17,700
2022/04/18 2,173 2,193 2,133 2,168 22,000
2022/04/15 2,164 2,207 2,164 2,190 15,900
2022/04/14 2,165 2,208 2,161 2,188 20,100
2022/04/13 2,093 2,152 2,093 2,145 24,600
2022/04/12 2,103 2,130 2,086 2,093 21,000
2022/04/11 2,110 2,176 2,101 2,118 31,600
2022/04/08 2,108 2,165 2,101 2,133 28,000
2022/04/07 2,141 2,141 2,101 2,139 24,400
2022/04/06 2,210 2,220 2,153 2,158 18,600
2022/04/05 2,275 2,275 2,216 2,216 20,000
2022/04/04 2,250 2,273 2,231 2,240 23,600
2022/04/01 2,189 2,246 2,158 2,231 30,700
2022/03/31 2,237 2,266 2,191 2,192 29,000
2022/03/30 2,260 2,294 2,254 2,287 43,400
2022/03/29 2,290 2,345 2,270 2,345 33,100
2022/03/28 2,308 2,329 2,278 2,290 46,900
2022/03/25 2,308 2,320 2,279 2,308 29,300
2022/03/24 2,278 2,302 2,250 2,302 25,700
2022/03/23 2,289 2,337 2,280 2,301 48,300
2022/03/22 2,199 2,265 2,198 2,262 52,800
2022/03/18 2,123 2,178 2,120 2,178 28,300
2022/03/17 2,139 2,147 2,081 2,117 22,700
2022/03/16 2,093 2,095 2,068 2,090 12,600
2022/03/15 2,062 2,110 2,061 2,078 15,500
2022/03/14 2,052 2,103 2,051 2,079 25,700
2022/03/11 2,098 2,098 2,036 2,074 34,600
2022/03/10 2,058 2,122 2,052 2,120 58,900
2022/03/09 1,989 2,040 1,950 1,997 44,800
2022/03/08 2,150 2,150 2,015 2,030 43,400
2022/03/07 2,135 2,186 2,135 2,164 31,400
2022/03/04 2,240 2,248 2,133 2,152 56,900
2022/03/03 2,174 2,235 2,174 2,217 29,700
2022/03/02 2,195 2,195 2,150 2,172 40,400
2022/03/01 2,190 2,200 2,147 2,200 32,800
2022/02/28 2,160 2,186 2,136 2,180 51,400
2022/02/25 2,047 2,118 2,047 2,110 29,800
2022/02/24 2,110 2,134 2,034 2,057 42,000
2022/02/22 2,168 2,168 2,112 2,112 30,400
2022/02/21 2,105 2,174 2,077 2,168 36,900
2022/02/18 2,054 2,111 2,031 2,105 24,900
2022/02/17 2,072 2,072 2,039 2,054 19,400
2022/02/16 2,028 2,070 2,022 2,060 19,500
2022/02/15 2,050 2,050 2,000 2,000 18,700
2022/02/14 2,015 2,056 2,007 2,050 19,300
2022/02/10 1,998 2,051 1,991 2,051 28,300
2022/02/09 2,025 2,025 1,990 2,004 19,900
2022/02/08 2,029 2,080 1,964 1,986 50,900
2022/02/07 1,984 2,039 1,981 2,025 31,000
2022/02/04 1,967 1,999 1,948 1,978 20,100
2022/02/03 1,977 2,019 1,940 1,941 49,000
2022/02/02 1,902 1,971 1,872 1,951 42,200
2022/02/01 1,905 1,936 1,853 1,881 69,100
2022/01/31 1,742 1,905 1,725 1,905 88,400
2022/01/28 1,731 1,742 1,720 1,741 12,200
2022/01/27 1,770 1,770 1,706 1,708 17,300
2022/01/26 1,773 1,773 1,762 1,762 7,000
2022/01/25 1,785 1,785 1,750 1,768 8,800
2022/01/24 1,726 1,795 1,726 1,790 17,200
2022/01/21 1,700 1,719 1,690 1,717 7,100
2022/01/20 1,705 1,735 1,695 1,711 15,400
2022/01/19 1,755 1,770 1,700 1,708 20,200
2022/01/18 1,800 1,803 1,781 1,781 8,100
2022/01/17 1,806 1,806 1,794 1,800 5,200
2022/01/14 1,778 1,800 1,753 1,794 19,100
2022/01/13 1,798 1,800 1,783 1,783 6,700
2022/01/12 1,798 1,798 1,790 1,795 2,400
2022/01/11 1,799 1,799 1,768 1,786 11,300
2022/01/07 1,799 1,814 1,780 1,783 8,100
2022/01/06 1,786 1,819 1,762 1,800 36,900
2022/01/05 1,818 1,818 1,797 1,799 11,400
2022/01/04 1,819 1,820 1,805 1,819 7,800

このページの先頭へ