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
2026/03/04 1,768 1,769 1,723 1,732 59,900
2026/03/03 1,810 1,811 1,780 1,780 44,300
2026/03/02 1,786 1,803 1,768 1,787 28,800
2026/02/27 1,787 1,808 1,783 1,804 28,600
2026/02/26 1,775 1,794 1,775 1,794 81,600
2026/02/25 1,800 1,808 1,773 1,773 52,800
2026/02/24 1,765 1,793 1,752 1,787 29,300
2026/02/20 1,758 1,759 1,748 1,750 25,600
2026/02/19 1,763 1,768 1,750 1,767 15,000
2026/02/18 1,779 1,779 1,762 1,763 18,100
2026/02/17 1,770 1,778 1,760 1,768 14,100
2026/02/16 1,755 1,769 1,753 1,760 11,400
2026/02/13 1,770 1,777 1,747 1,752 20,100
2026/02/12 1,756 1,783 1,756 1,777 34,600
2026/02/10 1,747 1,758 1,747 1,747 18,700
2026/02/09 1,744 1,748 1,727 1,740 24,500
2026/02/06 1,745 1,745 1,725 1,735 18,000
2026/02/05 1,747 1,758 1,744 1,746 19,500
2026/02/04 1,705 1,747 1,705 1,745 24,400
2026/02/03 1,726 1,736 1,705 1,721 35,000
2026/02/02 1,710 1,724 1,709 1,709 17,500
2026/01/30 1,702 1,715 1,701 1,710 14,800
2026/01/29 1,701 1,718 1,696 1,706 24,500
2026/01/28 1,709 1,710 1,701 1,702 16,500
2026/01/27 1,720 1,725 1,707 1,712 24,200
2026/01/26 1,746 1,746 1,724 1,724 27,100
2026/01/23 1,753 1,764 1,746 1,750 12,300
2026/01/22 1,748 1,767 1,745 1,755 21,300
2026/01/21 1,730 1,750 1,717 1,748 23,600
2026/01/20 1,743 1,747 1,725 1,730 23,500
2026/01/19 1,768 1,771 1,742 1,745 24,900
2026/01/16 1,762 1,777 1,758 1,777 13,300
2026/01/15 1,766 1,795 1,750 1,777 31,300
2026/01/14 1,745 1,775 1,744 1,772 37,200
2026/01/13 1,724 1,746 1,714 1,745 59,000
2026/01/09 1,710 1,720 1,707 1,714 14,500
2026/01/08 1,707 1,719 1,707 1,708 10,300
2026/01/07 1,720 1,729 1,710 1,710 19,000
2026/01/06 1,689 1,720 1,689 1,720 22,700
2026/01/05 1,684 1,695 1,681 1,689 19,500

このページの先頭へ