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
2023/12/29 2,342 2,351 2,333 2,348 30,700
2023/12/28 2,301 2,340 2,299 2,340 42,000
2023/12/27 2,268 2,303 2,268 2,301 36,200
2023/12/26 2,242 2,258 2,240 2,246 25,800
2023/12/25 2,265 2,265 2,231 2,244 35,900
2023/12/22 2,247 2,271 2,247 2,266 22,900
2023/12/21 2,260 2,265 2,245 2,246 17,900
2023/12/20 2,284 2,290 2,261 2,266 26,000
2023/12/19 2,297 2,298 2,276 2,283 34,400
2023/12/18 2,290 2,290 2,245 2,274 29,800
2023/12/15 2,280 2,299 2,279 2,297 41,100
2023/12/14 2,300 2,307 2,263 2,273 55,900
2023/12/13 2,285 2,297 2,275 2,292 37,600
2023/12/12 2,292 2,300 2,273 2,285 24,900
2023/12/11 2,264 2,289 2,261 2,289 19,700
2023/12/08 2,281 2,288 2,248 2,254 35,600
2023/12/07 2,296 2,296 2,278 2,278 21,800
2023/12/06 2,253 2,296 2,253 2,296 44,100
2023/12/05 2,257 2,269 2,253 2,253 30,500
2023/12/04 2,270 2,271 2,246 2,260 39,200
2023/12/01 2,272 2,283 2,263 2,268 25,900
2023/11/30 2,273 2,286 2,268 2,283 30,000
2023/11/29 2,268 2,280 2,263 2,271 21,700
2023/11/28 2,270 2,274 2,257 2,270 16,800
2023/11/27 2,255 2,268 2,250 2,264 24,600
2023/11/24 2,222 2,245 2,222 2,244 44,700
2023/11/22 2,205 2,218 2,205 2,213 35,500
2023/11/21 2,193 2,212 2,187 2,205 14,600
2023/11/20 2,209 2,216 2,186 2,187 16,700
2023/11/17 2,181 2,209 2,175 2,209 20,700
2023/11/16 2,201 2,209 2,179 2,185 18,200
2023/11/15 2,206 2,216 2,191 2,197 20,000
2023/11/14 2,198 2,211 2,192 2,206 16,500
2023/11/13 2,202 2,218 2,188 2,193 30,100
2023/11/10 2,188 2,189 2,163 2,185 15,000
2023/11/09 2,183 2,202 2,158 2,192 42,700
2023/11/08 2,186 2,233 2,131 2,233 113,600
2023/11/07 2,173 2,202 2,173 2,185 30,500
2023/11/06 2,158 2,178 2,147 2,173 41,600
2023/11/02 2,140 2,169 2,125 2,137 52,100
2023/11/01 2,141 2,184 2,141 2,160 110,600
2023/10/31 2,118 2,127 2,106 2,127 20,500
2023/10/30 2,123 2,145 2,109 2,118 28,100
2023/10/27 2,112 2,139 2,112 2,139 24,100
2023/10/26 2,109 2,130 2,102 2,107 20,300
2023/10/25 2,139 2,142 2,121 2,124 20,800
2023/10/24 2,120 2,139 2,090 2,135 47,700
2023/10/23 2,142 2,147 2,120 2,120 33,700
2023/10/20 2,145 2,160 2,142 2,146 16,400
2023/10/19 2,150 2,164 2,145 2,157 15,400
2023/10/18 2,162 2,175 2,155 2,172 21,900
2023/10/17 2,144 2,173 2,138 2,149 23,700
2023/10/16 2,164 2,169 2,137 2,142 26,600
2023/10/13 2,198 2,198 2,164 2,171 27,800
2023/10/12 2,174 2,195 2,165 2,192 22,600
2023/10/11 2,198 2,198 2,161 2,170 20,000
2023/10/10 2,153 2,193 2,153 2,190 31,600
2023/10/06 2,140 2,153 2,130 2,144 21,100
2023/10/05 2,111 2,147 2,111 2,141 54,700
2023/10/04 2,100 2,123 2,078 2,085 85,200
2023/10/03 2,190 2,200 2,133 2,139 59,900
2023/10/02 2,215 2,256 2,214 2,214 42,600
2023/09/29 2,227 2,235 2,194 2,202 56,100
2023/09/28 2,245 2,273 2,226 2,226 85,900
2023/09/27 2,295 2,295 2,265 2,290 97,200
2023/09/26 2,324 2,330 2,299 2,306 71,000
2023/09/25 2,332 2,335 2,315 2,324 42,500
2023/09/22 2,324 2,328 2,296 2,318 69,500
2023/09/21 2,327 2,350 2,323 2,323 65,100
2023/09/20 2,346 2,352 2,316 2,321 69,500
2023/09/19 2,330 2,346 2,315 2,346 59,000
2023/09/15 2,323 2,333 2,319 2,326 40,700
2023/09/14 2,303 2,321 2,296 2,314 45,700
2023/09/13 2,301 2,304 2,283 2,295 32,200
2023/09/12 2,300 2,307 2,289 2,301 41,600
2023/09/11 2,280 2,291 2,265 2,276 33,100
2023/09/08 2,280 2,293 2,265 2,270 44,700
2023/09/07 2,295 2,311 2,285 2,287 51,900
2023/09/06 2,289 2,299 2,278 2,295 35,800
2023/09/05 2,280 2,288 2,270 2,286 49,300
2023/09/04 2,254 2,275 2,254 2,275 54,700
2023/09/01 2,245 2,249 2,235 2,247 65,900
2023/08/31 2,234 2,252 2,234 2,244 34,100
2023/08/30 2,216 2,233 2,209 2,226 36,400
2023/08/29 2,200 2,205 2,190 2,205 23,000
2023/08/28 2,198 2,207 2,192 2,196 30,900
2023/08/25 2,190 2,194 2,178 2,189 36,600
2023/08/24 2,188 2,205 2,185 2,200 42,700
2023/08/23 2,167 2,190 2,160 2,190 21,500
2023/08/22 2,157 2,168 2,149 2,167 18,600
2023/08/21 2,152 2,160 2,141 2,148 26,800
2023/08/18 2,150 2,159 2,137 2,147 34,000
2023/08/17 2,168 2,168 2,137 2,159 41,500
2023/08/16 2,158 2,188 2,153 2,169 76,200
2023/08/15 2,160 2,164 2,148 2,158 24,000
2023/08/14 2,163 2,172 2,140 2,140 57,600
2023/08/10 2,141 2,168 2,133 2,163 41,100
2023/08/09 2,140 2,153 2,128 2,141 45,100
2023/08/08 2,127 2,141 2,124 2,133 41,600
2023/08/07 2,114 2,127 2,095 2,127 49,300
2023/08/04 2,093 2,128 2,093 2,114 54,300
2023/08/03 2,151 2,152 2,086 2,101 182,000
2023/08/02 2,205 2,206 2,150 2,150 144,700
2023/08/01 2,205 2,221 2,182 2,196 117,200
2023/07/31 2,208 2,230 2,194 2,205 63,600
2023/07/28 2,179 2,191 2,167 2,188 59,800
2023/07/27 2,191 2,194 2,175 2,194 33,100
2023/07/26 2,198 2,198 2,183 2,192 27,500
2023/07/25 2,188 2,198 2,184 2,198 24,800
2023/07/24 2,185 2,195 2,180 2,187 27,500
2023/07/21 2,187 2,189 2,171 2,182 43,800
2023/07/20 2,210 2,215 2,193 2,193 33,500
2023/07/19 2,191 2,213 2,191 2,210 33,500
2023/07/18 2,178 2,195 2,169 2,184 33,400
2023/07/14 2,185 2,190 2,161 2,166 35,200
2023/07/13 2,181 2,182 2,146 2,175 48,600
2023/07/12 2,212 2,212 2,171 2,171 64,600
2023/07/11 2,226 2,229 2,201 2,205 25,000
2023/07/10 2,209 2,233 2,205 2,217 33,000
2023/07/07 2,201 2,216 2,186 2,199 57,900
2023/07/06 2,224 2,225 2,203 2,207 41,900
2023/07/05 2,226 2,226 2,202 2,221 49,200
2023/07/04 2,250 2,255 2,230 2,238 40,100
2023/07/03 2,244 2,255 2,240 2,249 50,000
2023/06/30 2,231 2,237 2,216 2,228 46,600
2023/06/29 2,222 2,242 2,215 2,224 45,000
2023/06/28 2,182 2,216 2,182 2,216 47,000
2023/06/27 2,193 2,198 2,166 2,183 46,600
2023/06/26 2,218 2,219 2,182 2,196 76,100
2023/06/23 2,250 2,265 2,222 2,236 33,700
2023/06/22 2,250 2,263 2,235 2,238 24,500
2023/06/21 2,238 2,261 2,230 2,246 30,800
2023/06/20 2,226 2,240 2,225 2,240 19,200
2023/06/19 2,270 2,270 2,225 2,241 34,500
2023/06/16 2,271 2,275 2,250 2,273 61,600
2023/06/15 2,244 2,270 2,243 2,257 35,000
2023/06/14 2,246 2,252 2,231 2,233 29,500
2023/06/13 2,224 2,246 2,222 2,239 33,800
2023/06/12 2,216 2,222 2,202 2,217 44,400
2023/06/09 2,199 2,227 2,199 2,216 40,000
2023/06/08 2,210 2,234 2,195 2,197 22,100
2023/06/07 2,221 2,235 2,193 2,202 36,200
2023/06/06 2,203 2,219 2,186 2,211 37,800
2023/06/05 2,250 2,252 2,209 2,220 46,100
2023/06/02 2,177 2,233 2,177 2,225 26,100
2023/06/01 2,170 2,201 2,165 2,171 27,500
2023/05/31 2,190 2,217 2,177 2,185 42,200
2023/05/30 2,209 2,212 2,178 2,205 51,100
2023/05/29 2,235 2,254 2,212 2,212 29,700
2023/05/26 2,258 2,267 2,218 2,218 34,300
2023/05/25 2,241 2,268 2,238 2,250 31,000
2023/05/24 2,241 2,270 2,232 2,247 31,000
2023/05/23 2,259 2,271 2,219 2,242 68,700
2023/05/22 2,238 2,240 2,211 2,230 37,700
2023/05/19 2,241 2,253 2,212 2,217 38,200
2023/05/18 2,224 2,249 2,213 2,229 38,800
2023/05/17 2,215 2,224 2,206 2,211 28,300
2023/05/16 2,246 2,246 2,210 2,222 24,100
2023/05/15 2,242 2,260 2,218 2,242 46,400
2023/05/12 2,176 2,237 2,170 2,237 51,300
2023/05/11 2,239 2,239 2,174 2,186 89,500
2023/05/10 2,245 2,264 2,208 2,233 61,300
2023/05/09 2,322 2,368 2,246 2,246 193,100
2023/05/08 2,532 2,570 2,326 2,354 197,400
2023/05/02 2,550 2,550 2,523 2,525 25,200
2023/05/01 2,558 2,558 2,523 2,528 19,300
2023/04/28 2,548 2,557 2,514 2,546 17,300
2023/04/27 2,485 2,530 2,482 2,518 19,000
2023/04/26 2,525 2,525 2,474 2,485 17,500
2023/04/25 2,524 2,577 2,522 2,538 23,200
2023/04/24 2,490 2,514 2,485 2,514 11,500
2023/04/21 2,498 2,498 2,470 2,483 9,600
2023/04/20 2,475 2,494 2,460 2,483 11,000
2023/04/19 2,514 2,514 2,467 2,478 23,900
2023/04/18 2,521 2,524 2,490 2,520 18,300
2023/04/17 2,492 2,497 2,466 2,495 17,600
2023/04/14 2,452 2,476 2,444 2,465 16,500
2023/04/13 2,445 2,449 2,421 2,440 10,700
2023/04/12 2,422 2,449 2,422 2,445 13,300
2023/04/11 2,380 2,423 2,380 2,416 22,300
2023/04/10 2,424 2,425 2,367 2,377 22,300
2023/04/07 2,417 2,425 2,387 2,401 22,900
2023/04/06 2,458 2,458 2,407 2,410 36,600
2023/04/05 2,581 2,585 2,482 2,485 38,500
2023/04/04 2,635 2,635 2,593 2,615 22,300
2023/04/03 2,639 2,647 2,613 2,624 17,800
2023/03/31 2,574 2,624 2,573 2,617 25,900
2023/03/30 2,568 2,593 2,556 2,572 24,400
2023/03/29 2,590 2,637 2,582 2,636 39,100
2023/03/28 2,625 2,625 2,592 2,592 17,900
2023/03/27 2,657 2,663 2,587 2,617 29,100
2023/03/24 2,628 2,672 2,608 2,651 28,400
2023/03/23 2,612 2,640 2,591 2,640 14,700
2023/03/22 2,647 2,669 2,615 2,627 22,900
2023/03/20 2,685 2,692 2,589 2,597 33,600
2023/03/17 2,715 2,742 2,703 2,708 11,500
2023/03/16 2,674 2,711 2,667 2,700 18,800
2023/03/15 2,699 2,770 2,699 2,754 17,000
2023/03/14 2,700 2,700 2,632 2,649 28,400
2023/03/13 2,763 2,777 2,720 2,738 27,400
2023/03/10 2,808 2,833 2,790 2,790 31,600
2023/03/09 2,852 2,877 2,828 2,834 20,800
2023/03/08 2,790 2,861 2,790 2,852 29,300
2023/03/07 2,790 2,809 2,781 2,799 17,100
2023/03/06 2,744 2,782 2,735 2,782 16,100
2023/03/03 2,714 2,754 2,714 2,736 17,300
2023/03/02 2,754 2,763 2,708 2,712 26,000
2023/03/01 2,664 2,743 2,664 2,743 23,900
2023/02/28 2,710 2,710 2,654 2,664 33,300
2023/02/27 2,723 2,746 2,699 2,712 24,200
2023/02/24 2,700 2,730 2,696 2,723 20,800
2023/02/22 2,651 2,690 2,620 2,675 21,300
2023/02/21 2,686 2,720 2,665 2,668 28,200
2023/02/20 2,624 2,673 2,624 2,663 24,400
2023/02/17 2,560 2,623 2,560 2,602 27,800
2023/02/16 2,515 2,575 2,506 2,574 36,600
2023/02/15 2,499 2,513 2,481 2,483 26,100
2023/02/14 2,443 2,494 2,443 2,493 20,200
2023/02/13 2,461 2,461 2,430 2,432 25,300
2023/02/10 2,462 2,499 2,457 2,461 29,500
2023/02/09 2,475 2,487 2,462 2,462 27,600
2023/02/08 2,474 2,488 2,464 2,475 7,300
2023/02/07 2,466 2,493 2,451 2,456 23,500
2023/02/06 2,414 2,480 2,414 2,459 31,800
2023/02/03 2,386 2,426 2,386 2,414 17,400
2023/02/02 2,414 2,423 2,372 2,403 53,300
2023/02/01 2,470 2,470 2,361 2,390 141,000
2023/01/31 2,442 2,477 2,422 2,451 67,600
2023/01/30 2,397 2,426 2,385 2,426 28,400
2023/01/27 2,375 2,388 2,361 2,368 5,500
2023/01/26 2,387 2,390 2,351 2,359 13,400
2023/01/25 2,398 2,426 2,374 2,399 21,800
2023/01/24 2,356 2,398 2,356 2,398 18,100
2023/01/23 2,281 2,341 2,281 2,340 25,700
2023/01/20 2,264 2,284 2,252 2,270 7,700
2023/01/19 2,276 2,282 2,263 2,263 7,000
2023/01/18 2,300 2,301 2,265 2,276 12,200
2023/01/17 2,261 2,299 2,261 2,299 10,800
2023/01/16 2,236 2,268 2,230 2,261 11,200
2023/01/13 2,254 2,276 2,245 2,249 11,900
2023/01/12 2,256 2,257 2,237 2,255 12,300
2023/01/11 2,210 2,237 2,208 2,237 12,200
2023/01/10 2,244 2,262 2,213 2,218 16,300
2023/01/06 2,245 2,265 2,233 2,243 10,800
2023/01/05 2,282 2,285 2,248 2,249 19,700
2023/01/04 2,298 2,298 2,262 2,274 11,300

このページの先頭へ