スズケン(9987)の株価時系列情報
スズケン(9987)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 |
|---|---|---|---|---|---|
| 2026/01/29 | 6,122 | 6,183 | 6,056 | 6,177 | 189,600 |
| 2026/01/28 | 6,188 | 6,261 | 6,126 | 6,128 | 159,200 |
| 2026/01/27 | 6,261 | 6,297 | 6,235 | 6,259 | 115,800 |
| 2026/01/26 | 6,354 | 6,358 | 6,277 | 6,310 | 116,600 |
| 2026/01/23 | 6,396 | 6,449 | 6,396 | 6,420 | 103,200 |
| 2026/01/22 | 6,389 | 6,434 | 6,358 | 6,384 | 169,300 |
| 2026/01/21 | 6,327 | 6,369 | 6,295 | 6,353 | 178,400 |
| 2026/01/20 | 6,297 | 6,339 | 6,251 | 6,315 | 104,500 |
| 2026/01/19 | 6,263 | 6,347 | 6,258 | 6,302 | 147,000 |
| 2026/01/16 | 6,303 | 6,303 | 6,114 | 6,262 | 140,200 |
| 2026/01/15 | 6,361 | 6,383 | 6,304 | 6,321 | 156,900 |
| 2026/01/14 | 6,371 | 6,383 | 6,300 | 6,361 | 171,100 |
| 2026/01/13 | 6,414 | 6,426 | 6,304 | 6,352 | 468,600 |
| 2026/01/09 | 6,287 | 6,337 | 6,280 | 6,337 | 208,300 |
| 2026/01/08 | 6,280 | 6,310 | 6,257 | 6,287 | 204,300 |
| 2026/01/07 | 6,252 | 6,288 | 6,225 | 6,260 | 223,400 |
| 2026/01/06 | 6,217 | 6,253 | 6,189 | 6,252 | 214,100 |
| 2026/01/05 | 6,136 | 6,231 | 6,130 | 6,216 | 203,400 |
| 2025/12/30 | 6,195 | 6,195 | 6,124 | 6,131 | 103,000 |
| 2025/12/29 | 6,240 | 6,240 | 6,128 | 6,155 | 150,500 |
| 2025/12/26 | 6,220 | 6,229 | 6,163 | 6,209 | 85,400 |
| 2025/12/25 | 6,222 | 6,222 | 6,164 | 6,210 | 39,300 |
| 2025/12/24 | 6,289 | 6,289 | 6,165 | 6,192 | 95,800 |
| 2025/12/23 | 6,221 | 6,272 | 6,214 | 6,261 | 102,000 |
| 2025/12/22 | 6,300 | 6,300 | 6,205 | 6,217 | 107,200 |
| 2025/12/19 | 6,210 | 6,280 | 6,193 | 6,253 | 245,500 |
| 2025/12/18 | 6,200 | 6,205 | 6,139 | 6,200 | 150,200 |
| 2025/12/17 | 6,124 | 6,153 | 6,075 | 6,102 | 149,400 |
| 2025/12/16 | 6,251 | 6,269 | 6,167 | 6,167 | 207,300 |
| 2025/12/15 | 6,277 | 6,304 | 6,227 | 6,249 | 166,200 |
| 2025/12/12 | 6,266 | 6,294 | 6,211 | 6,245 | 169,800 |
| 2025/12/11 | 6,195 | 6,217 | 6,160 | 6,189 | 192,500 |
| 2025/12/10 | 6,083 | 6,129 | 6,075 | 6,125 | 92,300 |
| 2025/12/09 | 6,033 | 6,093 | 6,022 | 6,083 | 130,800 |
| 2025/12/08 | 5,930 | 6,036 | 5,899 | 6,034 | 152,700 |
| 2025/12/05 | 5,955 | 5,970 | 5,855 | 5,872 | 137,900 |
| 2025/12/04 | 5,948 | 5,986 | 5,901 | 5,971 | 165,700 |
| 2025/12/03 | 6,006 | 6,054 | 5,965 | 6,012 | 145,700 |
| 2025/12/02 | 5,985 | 6,010 | 5,951 | 6,006 | 144,100 |
| 2025/12/01 | 6,076 | 6,095 | 5,985 | 5,985 | 193,200 |
| 2025/11/28 | 6,036 | 6,111 | 6,024 | 6,076 | 183,900 |
| 2025/11/27 | 6,038 | 6,080 | 6,004 | 6,031 | 120,900 |
| 2025/11/26 | 6,033 | 6,079 | 5,995 | 6,036 | 185,600 |
| 2025/11/25 | 5,860 | 6,063 | 5,798 | 6,016 | 248,900 |
| 2025/11/21 | 5,800 | 5,812 | 5,770 | 5,777 | 241,000 |
| 2025/11/20 | 5,777 | 5,797 | 5,731 | 5,753 | 150,100 |
| 2025/11/19 | 5,773 | 5,846 | 5,744 | 5,777 | 158,500 |
| 2025/11/18 | 5,955 | 5,963 | 5,780 | 5,793 | 153,300 |
| 2025/11/17 | 5,921 | 5,987 | 5,865 | 5,963 | 161,100 |
| 2025/11/14 | 5,778 | 5,944 | 5,710 | 5,943 | 213,600 |
| 2025/11/13 | 6,042 | 6,047 | 5,682 | 5,780 | 417,200 |
| 2025/11/12 | 5,930 | 6,039 | 5,906 | 5,956 | 183,100 |
| 2025/11/11 | 5,949 | 5,960 | 5,878 | 5,886 | 137,700 |
| 2025/11/10 | 5,988 | 5,997 | 5,914 | 5,949 | 148,700 |
| 2025/11/07 | 5,856 | 5,956 | 5,855 | 5,953 | 160,000 |
| 2025/11/06 | 5,804 | 5,890 | 5,790 | 5,856 | 167,000 |
| 2025/11/05 | 5,810 | 5,857 | 5,751 | 5,804 | 170,900 |
| 2025/11/04 | 5,833 | 5,860 | 5,750 | 5,768 | 207,000 |
| 2025/10/31 | 5,843 | 5,855 | 5,781 | 5,855 | 186,400 |
| 2025/10/30 | 5,760 | 5,823 | 5,731 | 5,794 | 577,300 |
| 2025/10/29 | 5,842 | 5,920 | 5,722 | 5,735 | 140,800 |
| 2025/10/28 | 5,986 | 5,989 | 5,850 | 5,856 | 169,200 |
| 2025/10/27 | 5,923 | 6,006 | 5,895 | 5,986 | 162,400 |
| 2025/10/24 | 5,898 | 5,921 | 5,843 | 5,843 | 153,100 |
| 2025/10/23 | 5,865 | 5,921 | 5,864 | 5,898 | 145,500 |
| 2025/10/22 | 5,813 | 5,877 | 5,813 | 5,865 | 131,400 |
| 2025/10/21 | 5,863 | 5,886 | 5,813 | 5,813 | 149,900 |
| 2025/10/20 | 5,893 | 5,904 | 5,843 | 5,859 | 180,700 |
| 2025/10/17 | 5,868 | 5,886 | 5,832 | 5,857 | 171,000 |
| 2025/10/16 | 5,911 | 5,923 | 5,832 | 5,891 | 147,500 |
| 2025/10/15 | 5,800 | 5,870 | 5,800 | 5,840 | 136,900 |
| 2025/10/14 | 5,813 | 5,853 | 5,730 | 5,779 | 180,700 |
| 2025/10/10 | 5,868 | 5,910 | 5,815 | 5,823 | 194,400 |
| 2025/10/09 | 5,879 | 5,949 | 5,834 | 5,949 | 175,200 |
| 2025/10/08 | 5,979 | 6,039 | 5,904 | 5,904 | 122,700 |
| 2025/10/07 | 5,902 | 5,963 | 5,884 | 5,947 | 154,700 |
| 2025/10/06 | 5,933 | 5,946 | 5,863 | 5,902 | 153,400 |
| 2025/10/03 | 5,806 | 5,852 | 5,781 | 5,810 | 134,500 |
| 2025/10/02 | 5,818 | 5,828 | 5,703 | 5,806 | 173,700 |
| 2025/10/01 | 5,817 | 5,857 | 5,765 | 5,818 | 204,800 |
| 2025/09/30 | 5,832 | 5,868 | 5,773 | 5,817 | 207,800 |
| 2025/09/29 | 5,811 | 5,853 | 5,722 | 5,844 | 209,200 |
| 2025/09/26 | 5,780 | 5,834 | 5,780 | 5,826 | 240,200 |
| 2025/09/25 | 5,798 | 5,805 | 5,762 | 5,795 | 199,300 |
| 2025/09/24 | 5,855 | 5,897 | 5,787 | 5,787 | 177,300 |
| 2025/09/22 | 5,803 | 5,904 | 5,803 | 5,855 | 149,200 |
| 2025/09/19 | 5,909 | 5,965 | 5,797 | 5,797 | 454,000 |
| 2025/09/18 | 5,885 | 5,917 | 5,800 | 5,909 | 169,400 |
| 2025/09/17 | 6,021 | 6,100 | 5,877 | 5,884 | 199,800 |
| 2025/09/16 | 6,078 | 6,090 | 5,999 | 6,070 | 224,900 |
| 2025/09/12 | 6,160 | 6,160 | 6,054 | 6,078 | 188,000 |
| 2025/09/11 | 6,068 | 6,136 | 6,031 | 6,085 | 160,000 |
| 2025/09/10 | 6,120 | 6,145 | 6,096 | 6,116 | 117,900 |
| 2025/09/09 | 6,090 | 6,150 | 6,075 | 6,120 | 131,800 |
| 2025/09/08 | 6,050 | 6,099 | 6,036 | 6,074 | 140,700 |
| 2025/09/05 | 6,030 | 6,054 | 5,987 | 6,024 | 154,100 |
| 2025/09/04 | 6,020 | 6,037 | 5,992 | 6,019 | 136,000 |
| 2025/09/03 | 5,978 | 6,001 | 5,922 | 5,994 | 222,500 |
| 2025/09/02 | 6,000 | 6,020 | 5,939 | 5,957 | 147,600 |
| 2025/09/01 | 5,848 | 5,964 | 5,833 | 5,963 | 139,600 |
| 2025/08/29 | 5,907 | 5,918 | 5,833 | 5,833 | 138,100 |
| 2025/08/28 | 5,880 | 5,939 | 5,872 | 5,897 | 171,900 |
| 2025/08/27 | 5,830 | 5,866 | 5,798 | 5,849 | 163,600 |
| 2025/08/26 | 5,840 | 5,848 | 5,802 | 5,809 | 198,100 |
| 2025/08/25 | 5,825 | 5,858 | 5,785 | 5,840 | 121,000 |
| 2025/08/22 | 5,904 | 5,910 | 5,850 | 5,902 | 120,900 |
| 2025/08/21 | 5,908 | 5,929 | 5,817 | 5,856 | 105,900 |
| 2025/08/20 | 5,825 | 5,907 | 5,825 | 5,877 | 136,300 |
| 2025/08/19 | 5,773 | 5,853 | 5,759 | 5,809 | 165,200 |
| 2025/08/18 | 5,666 | 5,760 | 5,655 | 5,735 | 186,300 |
| 2025/08/15 | 5,568 | 5,692 | 5,568 | 5,654 | 289,500 |
| 2025/08/14 | 5,949 | 5,950 | 5,504 | 5,550 | 320,700 |
| 2025/08/13 | 5,967 | 6,080 | 5,873 | 5,994 | 300,700 |
| 2025/08/12 | 6,000 | 6,032 | 5,950 | 5,967 | 210,500 |
| 2025/08/08 | 5,890 | 6,005 | 5,888 | 6,005 | 147,600 |
| 2025/08/07 | 5,939 | 6,006 | 5,882 | 5,890 | 228,400 |
| 2025/08/06 | 5,845 | 5,918 | 5,845 | 5,915 | 134,000 |
| 2025/08/05 | 5,800 | 5,845 | 5,759 | 5,820 | 145,900 |
| 2025/08/04 | 5,711 | 5,759 | 5,658 | 5,759 | 146,300 |
| 2025/08/01 | 5,720 | 5,796 | 5,717 | 5,757 | 154,200 |
| 2025/07/31 | 5,690 | 5,755 | 5,680 | 5,720 | 202,300 |
| 2025/07/30 | 5,650 | 5,699 | 5,634 | 5,673 | 172,000 |
| 2025/07/29 | 5,537 | 5,650 | 5,519 | 5,643 | 147,300 |
| 2025/07/28 | 5,600 | 5,662 | 5,595 | 5,597 | 159,400 |
| 2025/07/25 | 5,559 | 5,632 | 5,515 | 5,621 | 138,500 |
| 2025/07/24 | 5,550 | 5,582 | 5,516 | 5,573 | 184,100 |
| 2025/07/23 | 5,501 | 5,549 | 5,438 | 5,501 | 194,100 |
| 2025/07/22 | 5,478 | 5,507 | 5,426 | 5,441 | 171,200 |
| 2025/07/18 | 5,521 | 5,548 | 5,500 | 5,507 | 196,500 |
| 2025/07/17 | 5,398 | 5,515 | 5,398 | 5,495 | 171,900 |
| 2025/07/16 | 5,378 | 5,411 | 5,347 | 5,398 | 131,500 |
| 2025/07/15 | 5,352 | 5,378 | 5,318 | 5,378 | 120,700 |
| 2025/07/14 | 5,250 | 5,339 | 5,248 | 5,321 | 157,000 |
| 2025/07/11 | 5,273 | 5,325 | 5,250 | 5,251 | 135,500 |
| 2025/07/10 | 5,237 | 5,297 | 5,237 | 5,264 | 197,100 |
| 2025/07/09 | 5,212 | 5,273 | 5,200 | 5,237 | 191,400 |
| 2025/07/08 | 5,172 | 5,226 | 5,121 | 5,212 | 209,600 |
| 2025/07/07 | 5,207 | 5,235 | 5,171 | 5,172 | 146,900 |
| 2025/07/04 | 5,200 | 5,227 | 5,187 | 5,207 | 132,800 |
| 2025/07/03 | 5,183 | 5,207 | 5,177 | 5,200 | 162,300 |
| 2025/07/02 | 5,196 | 5,228 | 5,191 | 5,195 | 216,200 |
| 2025/07/01 | 5,199 | 5,249 | 5,189 | 5,200 | 178,300 |
| 2025/06/30 | 5,214 | 5,244 | 5,189 | 5,208 | 173,300 |
| 2025/06/27 | 5,181 | 5,214 | 5,163 | 5,214 | 205,300 |
| 2025/06/26 | 5,204 | 5,234 | 5,180 | 5,202 | 192,500 |
| 2025/06/25 | 5,221 | 5,238 | 5,190 | 5,204 | 134,100 |
| 2025/06/24 | 5,353 | 5,353 | 5,240 | 5,262 | 147,500 |
| 2025/06/23 | 5,259 | 5,364 | 5,259 | 5,331 | 164,000 |
| 2025/06/20 | 5,314 | 5,329 | 5,257 | 5,259 | 527,300 |
| 2025/06/19 | 5,406 | 5,427 | 5,340 | 5,367 | 206,300 |
| 2025/06/18 | 5,398 | 5,448 | 5,395 | 5,405 | 206,100 |
| 2025/06/17 | 5,400 | 5,435 | 5,381 | 5,409 | 140,200 |
| 2025/06/16 | 5,485 | 5,485 | 5,406 | 5,406 | 155,300 |
| 2025/06/13 | 5,442 | 5,487 | 5,412 | 5,429 | 172,600 |
| 2025/06/12 | 5,369 | 5,443 | 5,369 | 5,442 | 189,800 |
| 2025/06/11 | 5,384 | 5,429 | 5,354 | 5,360 | 185,500 |
| 2025/06/10 | 5,377 | 5,392 | 5,335 | 5,354 | 232,500 |
| 2025/06/09 | 5,326 | 5,399 | 5,318 | 5,385 | 218,600 |
| 2025/06/06 | 5,274 | 5,330 | 5,274 | 5,286 | 184,300 |
| 2025/06/05 | 5,298 | 5,335 | 5,244 | 5,266 | 170,000 |
| 2025/06/04 | 5,252 | 5,343 | 5,244 | 5,298 | 177,800 |
| 2025/06/03 | 5,321 | 5,321 | 5,241 | 5,256 | 212,800 |
| 2025/06/02 | 5,269 | 5,321 | 5,241 | 5,321 | 205,100 |
| 2025/05/30 | 5,200 | 5,334 | 5,196 | 5,313 | 627,900 |
| 2025/05/29 | 5,200 | 5,212 | 5,172 | 5,200 | 226,400 |
| 2025/05/28 | 5,186 | 5,214 | 5,151 | 5,200 | 248,600 |
| 2025/05/27 | 5,157 | 5,206 | 5,155 | 5,174 | 182,900 |
| 2025/05/26 | 5,181 | 5,200 | 5,099 | 5,120 | 135,300 |
| 2025/05/23 | 5,220 | 5,227 | 5,181 | 5,189 | 196,400 |
| 2025/05/22 | 5,200 | 5,225 | 5,154 | 5,200 | 323,100 |
| 2025/05/21 | 5,201 | 5,238 | 5,170 | 5,200 | 253,300 |
| 2025/05/20 | 5,220 | 5,222 | 5,145 | 5,164 | 310,600 |
| 2025/05/19 | 5,071 | 5,181 | 5,050 | 5,147 | 231,000 |
| 2025/05/16 | 5,104 | 5,158 | 5,064 | 5,112 | 232,000 |
| 2025/05/15 | 5,065 | 5,150 | 5,050 | 5,104 | 292,200 |
| 2025/05/14 | 5,262 | 5,270 | 5,045 | 5,082 | 330,700 |
| 2025/05/13 | 5,282 | 5,495 | 5,188 | 5,386 | 285,000 |
| 2025/05/12 | 5,261 | 5,295 | 5,175 | 5,230 | 183,300 |
| 2025/05/09 | 5,250 | 5,305 | 5,180 | 5,273 | 142,500 |
| 2025/05/08 | 5,205 | 5,244 | 5,181 | 5,229 | 128,800 |
| 2025/05/07 | 5,120 | 5,244 | 5,081 | 5,238 | 209,200 |
| 2025/05/02 | 5,120 | 5,180 | 5,075 | 5,137 | 191,200 |
| 2025/05/01 | 5,176 | 5,218 | 5,165 | 5,172 | 198,100 |
| 2025/04/30 | 5,170 | 5,243 | 5,149 | 5,176 | 303,200 |
| 2025/04/28 | 5,062 | 5,103 | 5,039 | 5,078 | 681,100 |
| 2025/04/25 | 5,130 | 5,160 | 5,085 | 5,095 | 193,200 |
| 2025/04/24 | 5,167 | 5,256 | 5,151 | 5,179 | 223,700 |
| 2025/04/23 | 5,038 | 5,221 | 4,990 | 5,178 | 334,200 |
| 2025/04/22 | 4,893 | 4,922 | 4,864 | 4,898 | 68,000 |
| 2025/04/21 | 4,870 | 4,917 | 4,856 | 4,893 | 53,800 |
| 2025/04/18 | 4,858 | 4,922 | 4,848 | 4,900 | 85,300 |
| 2025/04/17 | 4,843 | 4,871 | 4,800 | 4,843 | 113,300 |
| 2025/04/16 | 4,858 | 4,879 | 4,832 | 4,854 | 129,400 |
| 2025/04/15 | 4,835 | 4,867 | 4,828 | 4,854 | 157,900 |
| 2025/04/14 | 4,733 | 4,841 | 4,693 | 4,826 | 166,100 |
| 2025/04/11 | 4,643 | 4,738 | 4,602 | 4,703 | 262,000 |
| 2025/04/10 | 4,843 | 4,843 | 4,680 | 4,783 | 199,200 |
| 2025/04/09 | 4,594 | 4,643 | 4,511 | 4,563 | 340,300 |
| 2025/04/08 | 4,547 | 4,618 | 4,460 | 4,600 | 397,200 |
| 2025/04/07 | 4,406 | 4,571 | 4,406 | 4,500 | 397,400 |