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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,882 | 1,893 | 1,878 | 1,881 | 12,600 |
| 2024/12/27 | 1,890 | 1,901 | 1,887 | 1,893 | 18,700 |
| 2024/12/26 | 1,859 | 1,890 | 1,859 | 1,890 | 32,600 |
| 2024/12/25 | 1,857 | 1,868 | 1,844 | 1,868 | 21,700 |
| 2024/12/24 | 1,841 | 1,862 | 1,841 | 1,844 | 23,500 |
| 2024/12/23 | 1,824 | 1,842 | 1,824 | 1,842 | 22,700 |
| 2024/12/20 | 1,822 | 1,835 | 1,811 | 1,824 | 20,700 |
| 2024/12/19 | 1,809 | 1,821 | 1,808 | 1,817 | 6,800 |
| 2024/12/18 | 1,828 | 1,828 | 1,815 | 1,821 | 7,500 |
| 2024/12/17 | 1,834 | 1,836 | 1,821 | 1,821 | 8,900 |
| 2024/12/16 | 1,842 | 1,842 | 1,833 | 1,834 | 7,900 |
| 2024/12/13 | 1,832 | 1,847 | 1,827 | 1,842 | 18,200 |
| 2024/12/12 | 1,831 | 1,844 | 1,827 | 1,832 | 16,300 |
| 2024/12/11 | 1,818 | 1,828 | 1,815 | 1,822 | 11,600 |
| 2024/12/10 | 1,860 | 1,860 | 1,827 | 1,830 | 16,000 |
| 2024/12/09 | 1,864 | 1,866 | 1,858 | 1,858 | 13,600 |
| 2024/12/06 | 1,871 | 1,876 | 1,858 | 1,876 | 10,600 |
| 2024/12/05 | 1,871 | 1,880 | 1,869 | 1,877 | 12,600 |
| 2024/12/04 | 1,870 | 1,875 | 1,862 | 1,866 | 10,900 |
| 2024/12/03 | 1,839 | 1,870 | 1,834 | 1,869 | 24,800 |
| 2024/12/02 | 1,806 | 1,839 | 1,806 | 1,838 | 30,800 |
| 2024/11/29 | 1,800 | 1,808 | 1,795 | 1,806 | 20,500 |
| 2024/11/28 | 1,793 | 1,808 | 1,788 | 1,807 | 16,900 |
| 2024/11/27 | 1,800 | 1,802 | 1,785 | 1,797 | 13,900 |
| 2024/11/26 | 1,802 | 1,814 | 1,800 | 1,800 | 5,500 |
| 2024/11/25 | 1,812 | 1,819 | 1,802 | 1,802 | 15,900 |
| 2024/11/22 | 1,800 | 1,810 | 1,799 | 1,807 | 15,500 |
| 2024/11/21 | 1,795 | 1,806 | 1,795 | 1,799 | 8,700 |
| 2024/11/20 | 1,790 | 1,806 | 1,790 | 1,794 | 56,600 |
| 2024/11/19 | 1,796 | 1,806 | 1,788 | 1,793 | 8,600 |
| 2024/11/18 | 1,794 | 1,817 | 1,794 | 1,796 | 6,800 |
| 2024/11/15 | 1,814 | 1,814 | 1,794 | 1,794 | 9,800 |
| 2024/11/14 | 1,799 | 1,819 | 1,797 | 1,797 | 10,600 |
| 2024/11/13 | 1,783 | 1,809 | 1,779 | 1,799 | 13,700 |
| 2024/11/12 | 1,789 | 1,805 | 1,783 | 1,783 | 11,300 |
| 2024/11/11 | 1,777 | 1,800 | 1,774 | 1,788 | 8,200 |
| 2024/11/08 | 1,802 | 1,804 | 1,780 | 1,780 | 10,900 |
| 2024/11/07 | 1,776 | 1,816 | 1,776 | 1,799 | 22,800 |
| 2024/11/06 | 1,737 | 1,773 | 1,734 | 1,773 | 22,400 |
| 2024/11/05 | 1,754 | 1,754 | 1,727 | 1,737 | 27,800 |
| 2024/11/01 | 1,787 | 1,787 | 1,720 | 1,743 | 57,800 |
| 2024/10/31 | 1,806 | 1,809 | 1,785 | 1,787 | 23,600 |
| 2024/10/30 | 1,794 | 1,820 | 1,791 | 1,795 | 122,800 |
| 2024/10/29 | 1,787 | 1,800 | 1,784 | 1,789 | 12,300 |
| 2024/10/28 | 1,757 | 1,790 | 1,757 | 1,784 | 20,000 |
| 2024/10/25 | 1,787 | 1,787 | 1,756 | 1,756 | 20,200 |
| 2024/10/24 | 1,800 | 1,811 | 1,782 | 1,786 | 18,000 |
| 2024/10/23 | 1,825 | 1,835 | 1,815 | 1,817 | 10,200 |
| 2024/10/22 | 1,849 | 1,855 | 1,828 | 1,828 | 13,100 |
| 2024/10/21 | 1,857 | 1,866 | 1,842 | 1,846 | 12,900 |
| 2024/10/18 | 1,863 | 1,863 | 1,851 | 1,857 | 13,900 |
| 2024/10/17 | 1,855 | 1,864 | 1,844 | 1,853 | 10,900 |
| 2024/10/16 | 1,833 | 1,860 | 1,833 | 1,848 | 14,200 |
| 2024/10/15 | 1,864 | 1,864 | 1,840 | 1,854 | 10,200 |
| 2024/10/11 | 1,857 | 1,868 | 1,850 | 1,850 | 9,800 |
| 2024/10/10 | 1,837 | 1,860 | 1,828 | 1,860 | 17,200 |
| 2024/10/09 | 1,825 | 1,841 | 1,822 | 1,837 | 28,000 |
| 2024/10/08 | 1,818 | 1,826 | 1,812 | 1,816 | 6,700 |
| 2024/10/07 | 1,814 | 1,825 | 1,807 | 1,824 | 15,100 |
| 2024/10/04 | 1,796 | 1,812 | 1,795 | 1,808 | 9,100 |
| 2024/10/03 | 1,783 | 1,804 | 1,764 | 1,803 | 20,400 |
| 2024/10/02 | 1,775 | 1,775 | 1,759 | 1,768 | 21,800 |
| 2024/10/01 | 1,772 | 1,772 | 1,760 | 1,771 | 16,500 |
| 2024/09/30 | 1,780 | 1,790 | 1,770 | 1,772 | 17,200 |
| 2024/09/27 | 1,805 | 1,822 | 1,794 | 1,804 | 23,200 |
| 2024/09/26 | 1,825 | 1,848 | 1,823 | 1,848 | 31,500 |
| 2024/09/25 | 1,816 | 1,828 | 1,796 | 1,825 | 21,700 |
| 2024/09/24 | 1,820 | 1,829 | 1,815 | 1,827 | 21,100 |
| 2024/09/20 | 1,806 | 1,821 | 1,800 | 1,812 | 24,100 |
| 2024/09/19 | 1,808 | 1,819 | 1,803 | 1,812 | 9,000 |
| 2024/09/18 | 1,801 | 1,807 | 1,783 | 1,804 | 11,400 |
| 2024/09/17 | 1,787 | 1,800 | 1,780 | 1,793 | 18,100 |
| 2024/09/13 | 1,801 | 1,801 | 1,773 | 1,777 | 33,300 |
| 2024/09/12 | 1,835 | 1,841 | 1,808 | 1,810 | 29,100 |
| 2024/09/11 | 1,844 | 1,844 | 1,803 | 1,812 | 19,800 |
| 2024/09/10 | 1,864 | 1,880 | 1,843 | 1,853 | 11,700 |
| 2024/09/09 | 1,860 | 1,878 | 1,860 | 1,874 | 42,600 |
| 2024/09/06 | 1,903 | 1,903 | 1,886 | 1,894 | 13,700 |
| 2024/09/05 | 1,911 | 1,922 | 1,894 | 1,902 | 9,800 |
| 2024/09/04 | 1,905 | 1,925 | 1,905 | 1,913 | 16,800 |
| 2024/09/03 | 1,935 | 1,948 | 1,930 | 1,937 | 10,000 |
| 2024/09/02 | 1,948 | 1,948 | 1,927 | 1,933 | 10,500 |
| 2024/08/30 | 1,923 | 1,948 | 1,923 | 1,948 | 7,700 |
| 2024/08/29 | 1,924 | 1,933 | 1,913 | 1,929 | 13,100 |
| 2024/08/28 | 1,944 | 1,944 | 1,924 | 1,927 | 6,500 |
| 2024/08/27 | 1,922 | 1,946 | 1,922 | 1,945 | 20,500 |
| 2024/08/26 | 1,921 | 1,922 | 1,914 | 1,922 | 8,400 |
| 2024/08/23 | 1,892 | 1,921 | 1,892 | 1,921 | 11,900 |
| 2024/08/22 | 1,889 | 1,900 | 1,885 | 1,900 | 7,500 |
| 2024/08/21 | 1,878 | 1,897 | 1,878 | 1,889 | 5,500 |
| 2024/08/20 | 1,883 | 1,900 | 1,873 | 1,900 | 14,500 |
| 2024/08/19 | 1,877 | 1,885 | 1,867 | 1,873 | 11,900 |
| 2024/08/16 | 1,855 | 1,885 | 1,855 | 1,877 | 13,000 |
| 2024/08/15 | 1,840 | 1,859 | 1,840 | 1,849 | 9,700 |
| 2024/08/14 | 1,835 | 1,850 | 1,834 | 1,837 | 9,400 |
| 2024/08/13 | 1,816 | 1,844 | 1,815 | 1,834 | 15,700 |
| 2024/08/09 | 1,845 | 1,853 | 1,795 | 1,816 | 29,000 |
| 2024/08/08 | 1,798 | 1,853 | 1,790 | 1,805 | 17,400 |
| 2024/08/07 | 1,793 | 1,841 | 1,783 | 1,821 | 19,500 |
| 2024/08/06 | 1,760 | 1,853 | 1,750 | 1,814 | 54,200 |
| 2024/08/05 | 1,800 | 1,819 | 1,666 | 1,722 | 101,800 |
| 2024/08/02 | 1,818 | 1,864 | 1,811 | 1,833 | 69,500 |
| 2024/08/01 | 1,883 | 1,886 | 1,821 | 1,841 | 102,400 |
| 2024/07/31 | 1,861 | 1,900 | 1,861 | 1,900 | 21,800 |
| 2024/07/30 | 1,885 | 1,885 | 1,863 | 1,869 | 15,100 |
| 2024/07/29 | 1,878 | 1,887 | 1,872 | 1,887 | 12,900 |
| 2024/07/26 | 1,866 | 1,883 | 1,866 | 1,870 | 18,400 |
| 2024/07/25 | 1,865 | 1,881 | 1,856 | 1,861 | 30,900 |
| 2024/07/24 | 1,903 | 1,911 | 1,881 | 1,881 | 19,700 |
| 2024/07/23 | 1,919 | 1,930 | 1,900 | 1,910 | 33,700 |
| 2024/07/22 | 1,931 | 1,933 | 1,913 | 1,914 | 19,000 |
| 2024/07/19 | 1,965 | 1,965 | 1,941 | 1,942 | 17,800 |
| 2024/07/18 | 1,977 | 1,985 | 1,962 | 1,964 | 15,700 |
| 2024/07/17 | 1,995 | 1,996 | 1,982 | 1,983 | 14,100 |
| 2024/07/16 | 1,980 | 1,993 | 1,978 | 1,984 | 17,300 |
| 2024/07/12 | 1,978 | 1,995 | 1,978 | 1,980 | 16,600 |
| 2024/07/11 | 1,981 | 1,984 | 1,978 | 1,983 | 15,600 |
| 2024/07/10 | 1,978 | 1,978 | 1,963 | 1,972 | 16,200 |
| 2024/07/09 | 1,980 | 1,980 | 1,965 | 1,976 | 16,900 |
| 2024/07/08 | 1,975 | 1,977 | 1,962 | 1,966 | 32,500 |
| 2024/07/05 | 1,992 | 1,992 | 1,958 | 1,978 | 24,600 |
| 2024/07/04 | 1,972 | 1,993 | 1,972 | 1,992 | 20,600 |
| 2024/07/03 | 1,958 | 1,986 | 1,958 | 1,978 | 26,300 |
| 2024/07/02 | 1,981 | 1,981 | 1,957 | 1,962 | 41,600 |
| 2024/07/01 | 1,980 | 1,988 | 1,961 | 1,973 | 34,100 |
| 2024/06/28 | 1,982 | 1,982 | 1,968 | 1,980 | 16,200 |
| 2024/06/27 | 1,975 | 1,981 | 1,968 | 1,970 | 27,900 |
| 2024/06/26 | 1,961 | 1,974 | 1,958 | 1,972 | 22,600 |
| 2024/06/25 | 1,952 | 1,967 | 1,952 | 1,963 | 38,500 |
| 2024/06/24 | 1,956 | 1,959 | 1,938 | 1,952 | 30,500 |
| 2024/06/21 | 1,949 | 1,963 | 1,946 | 1,950 | 40,500 |
| 2024/06/20 | 1,932 | 1,953 | 1,932 | 1,941 | 27,600 |
| 2024/06/19 | 1,940 | 1,960 | 1,940 | 1,951 | 24,500 |
| 2024/06/18 | 1,936 | 1,948 | 1,932 | 1,940 | 19,800 |
| 2024/06/17 | 1,930 | 1,936 | 1,910 | 1,935 | 25,100 |
| 2024/06/14 | 1,904 | 1,947 | 1,904 | 1,947 | 45,900 |
| 2024/06/13 | 1,921 | 1,928 | 1,908 | 1,908 | 24,800 |
| 2024/06/12 | 1,934 | 1,937 | 1,920 | 1,922 | 20,400 |
| 2024/06/11 | 1,936 | 1,936 | 1,916 | 1,917 | 23,500 |
| 2024/06/10 | 1,919 | 1,929 | 1,910 | 1,925 | 38,400 |
| 2024/06/07 | 1,874 | 1,899 | 1,874 | 1,898 | 33,300 |
| 2024/06/06 | 1,869 | 1,874 | 1,862 | 1,867 | 27,900 |
| 2024/06/05 | 1,865 | 1,878 | 1,855 | 1,860 | 34,700 |
| 2024/06/04 | 1,860 | 1,870 | 1,853 | 1,870 | 39,500 |
| 2024/06/03 | 1,858 | 1,865 | 1,852 | 1,860 | 48,600 |
| 2024/05/31 | 1,834 | 1,858 | 1,831 | 1,855 | 56,400 |
| 2024/05/30 | 1,808 | 1,832 | 1,802 | 1,832 | 57,700 |
| 2024/05/29 | 1,853 | 1,854 | 1,815 | 1,816 | 54,400 |
| 2024/05/28 | 1,852 | 1,863 | 1,848 | 1,848 | 19,200 |
| 2024/05/27 | 1,844 | 1,858 | 1,844 | 1,852 | 18,900 |
| 2024/05/24 | 1,836 | 1,845 | 1,829 | 1,844 | 32,500 |
| 2024/05/23 | 1,847 | 1,858 | 1,837 | 1,853 | 33,000 |
| 2024/05/22 | 1,834 | 1,848 | 1,821 | 1,841 | 43,800 |
| 2024/05/21 | 1,852 | 1,856 | 1,827 | 1,831 | 56,200 |
| 2024/05/20 | 1,861 | 1,867 | 1,851 | 1,852 | 28,300 |
| 2024/05/17 | 1,840 | 1,863 | 1,835 | 1,857 | 35,300 |
| 2024/05/16 | 1,865 | 1,869 | 1,838 | 1,845 | 64,000 |
| 2024/05/15 | 1,879 | 1,891 | 1,865 | 1,867 | 44,600 |
| 2024/05/14 | 1,875 | 1,879 | 1,860 | 1,876 | 53,700 |
| 2024/05/13 | 1,868 | 1,884 | 1,843 | 1,879 | 84,900 |
| 2024/05/10 | 1,895 | 1,895 | 1,856 | 1,868 | 105,200 |
| 2024/05/09 | 1,875 | 1,894 | 1,860 | 1,886 | 100,700 |
| 2024/05/08 | 1,905 | 1,949 | 1,859 | 1,870 | 285,200 |
| 2024/05/07 | 2,114 | 2,134 | 1,905 | 1,913 | 472,300 |
| 2024/05/02 | 2,120 | 2,128 | 2,106 | 2,120 | 39,800 |
| 2024/05/01 | 2,138 | 2,147 | 2,120 | 2,132 | 30,200 |
| 2024/04/30 | 2,116 | 2,138 | 2,108 | 2,138 | 37,700 |
| 2024/04/26 | 2,102 | 2,119 | 2,095 | 2,102 | 31,300 |
| 2024/04/25 | 2,108 | 2,122 | 2,105 | 2,115 | 29,400 |
| 2024/04/24 | 2,098 | 2,109 | 2,082 | 2,108 | 64,300 |
| 2024/04/23 | 2,091 | 2,098 | 2,051 | 2,071 | 107,600 |
| 2024/04/22 | 2,010 | 2,155 | 2,010 | 2,081 | 283,600 |
| 2024/04/19 | 2,041 | 2,047 | 2,001 | 2,008 | 48,200 |
| 2024/04/18 | 2,023 | 2,047 | 2,020 | 2,041 | 24,600 |
| 2024/04/17 | 2,059 | 2,064 | 2,020 | 2,020 | 61,400 |
| 2024/04/16 | 2,080 | 2,080 | 2,056 | 2,056 | 36,800 |
| 2024/04/15 | 2,068 | 2,086 | 2,065 | 2,086 | 18,800 |
| 2024/04/12 | 2,077 | 2,083 | 2,075 | 2,082 | 24,200 |
| 2024/04/11 | 2,071 | 2,081 | 2,063 | 2,077 | 25,200 |
| 2024/04/10 | 2,079 | 2,095 | 2,071 | 2,081 | 26,500 |
| 2024/04/09 | 2,067 | 2,077 | 2,060 | 2,075 | 17,200 |
| 2024/04/08 | 2,064 | 2,069 | 2,051 | 2,062 | 21,300 |
| 2024/04/05 | 2,042 | 2,059 | 2,036 | 2,053 | 60,000 |
| 2024/04/04 | 2,074 | 2,083 | 2,055 | 2,055 | 51,800 |
| 2024/04/03 | 2,080 | 2,087 | 2,060 | 2,072 | 85,900 |
| 2024/04/02 | 2,148 | 2,148 | 2,101 | 2,103 | 55,700 |
| 2024/04/01 | 2,169 | 2,169 | 2,131 | 2,136 | 32,600 |
| 2024/03/29 | 2,151 | 2,172 | 2,141 | 2,160 | 33,600 |
| 2024/03/28 | 2,174 | 2,174 | 2,137 | 2,140 | 84,900 |
| 2024/03/27 | 2,202 | 2,228 | 2,202 | 2,224 | 60,500 |
| 2024/03/26 | 2,192 | 2,195 | 2,176 | 2,195 | 36,200 |
| 2024/03/25 | 2,212 | 2,219 | 2,192 | 2,194 | 64,400 |
| 2024/03/22 | 2,220 | 2,228 | 2,201 | 2,211 | 40,400 |
| 2024/03/21 | 2,219 | 2,225 | 2,212 | 2,219 | 28,400 |
| 2024/03/19 | 2,187 | 2,215 | 2,173 | 2,203 | 41,500 |
| 2024/03/18 | 2,163 | 2,180 | 2,163 | 2,179 | 18,300 |
| 2024/03/15 | 2,162 | 2,177 | 2,159 | 2,163 | 24,600 |
| 2024/03/14 | 2,172 | 2,172 | 2,152 | 2,168 | 20,900 |
| 2024/03/13 | 2,167 | 2,176 | 2,142 | 2,153 | 51,800 |
| 2024/03/12 | 2,158 | 2,167 | 2,135 | 2,161 | 39,200 |
| 2024/03/11 | 2,200 | 2,202 | 2,148 | 2,158 | 68,300 |
| 2024/03/08 | 2,191 | 2,220 | 2,163 | 2,210 | 66,700 |
| 2024/03/07 | 2,227 | 2,227 | 2,199 | 2,204 | 41,500 |
| 2024/03/06 | 2,211 | 2,222 | 2,202 | 2,218 | 38,300 |
| 2024/03/05 | 2,203 | 2,219 | 2,196 | 2,214 | 23,900 |
| 2024/03/04 | 2,226 | 2,227 | 2,188 | 2,208 | 58,600 |
| 2024/03/01 | 2,214 | 2,223 | 2,202 | 2,212 | 32,300 |
| 2024/02/29 | 2,207 | 2,218 | 2,192 | 2,214 | 32,100 |
| 2024/02/28 | 2,237 | 2,237 | 2,202 | 2,207 | 27,000 |
| 2024/02/27 | 2,239 | 2,248 | 2,214 | 2,225 | 29,500 |
| 2024/02/26 | 2,225 | 2,242 | 2,225 | 2,239 | 25,900 |
| 2024/02/22 | 2,230 | 2,230 | 2,211 | 2,220 | 19,000 |
| 2024/02/21 | 2,217 | 2,221 | 2,201 | 2,210 | 21,200 |
| 2024/02/20 | 2,226 | 2,232 | 2,210 | 2,217 | 22,000 |
| 2024/02/19 | 2,190 | 2,210 | 2,188 | 2,210 | 28,300 |
| 2024/02/16 | 2,180 | 2,213 | 2,180 | 2,198 | 31,400 |
| 2024/02/15 | 2,229 | 2,230 | 2,180 | 2,187 | 49,900 |
| 2024/02/14 | 2,233 | 2,233 | 2,210 | 2,224 | 35,300 |
| 2024/02/13 | 2,246 | 2,254 | 2,232 | 2,241 | 47,100 |
| 2024/02/09 | 2,240 | 2,253 | 2,232 | 2,241 | 26,100 |
| 2024/02/08 | 2,245 | 2,246 | 2,209 | 2,240 | 52,000 |
| 2024/02/07 | 2,234 | 2,262 | 2,227 | 2,245 | 52,600 |
| 2024/02/06 | 2,266 | 2,266 | 2,235 | 2,235 | 51,100 |
| 2024/02/05 | 2,300 | 2,301 | 2,255 | 2,265 | 90,800 |
| 2024/02/02 | 2,271 | 2,323 | 2,246 | 2,300 | 105,100 |
| 2024/02/01 | 2,401 | 2,416 | 2,265 | 2,272 | 192,500 |
| 2024/01/31 | 2,405 | 2,423 | 2,398 | 2,423 | 39,400 |
| 2024/01/30 | 2,431 | 2,443 | 2,403 | 2,408 | 31,500 |
| 2024/01/29 | 2,425 | 2,445 | 2,423 | 2,431 | 25,600 |
| 2024/01/26 | 2,446 | 2,457 | 2,430 | 2,432 | 24,600 |
| 2024/01/25 | 2,436 | 2,466 | 2,436 | 2,456 | 18,600 |
| 2024/01/24 | 2,457 | 2,473 | 2,425 | 2,433 | 32,400 |
| 2024/01/23 | 2,482 | 2,487 | 2,456 | 2,457 | 34,200 |
| 2024/01/22 | 2,494 | 2,501 | 2,473 | 2,477 | 40,400 |
| 2024/01/19 | 2,481 | 2,496 | 2,476 | 2,488 | 16,200 |
| 2024/01/18 | 2,470 | 2,494 | 2,470 | 2,490 | 26,500 |
| 2024/01/17 | 2,475 | 2,496 | 2,469 | 2,471 | 28,700 |
| 2024/01/16 | 2,470 | 2,474 | 2,456 | 2,463 | 24,800 |
| 2024/01/15 | 2,461 | 2,478 | 2,447 | 2,467 | 32,600 |
| 2024/01/12 | 2,476 | 2,476 | 2,430 | 2,445 | 46,800 |
| 2024/01/11 | 2,437 | 2,484 | 2,437 | 2,481 | 70,100 |
| 2024/01/10 | 2,391 | 2,422 | 2,391 | 2,410 | 53,500 |
| 2024/01/09 | 2,370 | 2,390 | 2,370 | 2,387 | 32,000 |
| 2024/01/05 | 2,390 | 2,390 | 2,359 | 2,368 | 32,000 |
| 2024/01/04 | 2,352 | 2,380 | 2,340 | 2,379 | 52,300 |