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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 4,798 | 4,879 | 4,784 | 4,845 | 229,500 |
| 2025/04/03 | 4,777 | 4,827 | 4,735 | 4,817 | 202,800 |
| 2025/04/02 | 4,961 | 4,974 | 4,886 | 4,902 | 176,800 |
| 2025/04/01 | 4,962 | 4,989 | 4,945 | 4,975 | 175,100 |
| 2025/03/31 | 4,909 | 4,943 | 4,860 | 4,940 | 233,700 |
| 2025/03/28 | 5,004 | 5,030 | 4,974 | 5,008 | 204,000 |
| 2025/03/27 | 5,000 | 5,055 | 4,946 | 5,055 | 399,600 |
| 2025/03/26 | 5,136 | 5,156 | 5,078 | 5,110 | 255,000 |
| 2025/03/25 | 5,046 | 5,145 | 5,035 | 5,136 | 155,000 |
| 2025/03/24 | 5,057 | 5,077 | 4,993 | 5,077 | 149,200 |
| 2025/03/21 | 4,967 | 5,069 | 4,961 | 5,069 | 703,400 |
| 2025/03/19 | 4,946 | 5,004 | 4,945 | 4,967 | 113,100 |
| 2025/03/18 | 4,905 | 4,981 | 4,905 | 4,945 | 232,700 |
| 2025/03/17 | 4,886 | 4,909 | 4,843 | 4,888 | 122,800 |
| 2025/03/14 | 4,910 | 4,910 | 4,866 | 4,886 | 170,100 |
| 2025/03/13 | 4,918 | 4,951 | 4,875 | 4,922 | 171,600 |
| 2025/03/12 | 4,848 | 4,981 | 4,832 | 4,955 | 211,300 |
| 2025/03/11 | 4,941 | 4,986 | 4,810 | 4,832 | 321,400 |
| 2025/03/10 | 5,018 | 5,047 | 4,946 | 4,946 | 214,900 |
| 2025/03/07 | 4,998 | 5,039 | 4,976 | 4,978 | 276,100 |
| 2025/03/06 | 4,954 | 5,052 | 4,951 | 5,038 | 283,500 |
| 2025/03/05 | 4,858 | 4,977 | 4,858 | 4,952 | 308,000 |
| 2025/03/04 | 4,846 | 4,875 | 4,814 | 4,821 | 238,000 |
| 2025/03/03 | 4,759 | 4,845 | 4,758 | 4,837 | 233,300 |
| 2025/02/28 | 4,776 | 4,800 | 4,740 | 4,759 | 279,100 |
| 2025/02/27 | 4,800 | 4,800 | 4,735 | 4,770 | 183,800 |
| 2025/02/26 | 4,839 | 4,845 | 4,708 | 4,788 | 322,400 |
| 2025/02/25 | 4,982 | 5,041 | 4,826 | 4,840 | 352,500 |
| 2025/02/21 | 5,031 | 5,103 | 4,960 | 4,974 | 300,800 |
| 2025/02/20 | 5,024 | 5,050 | 4,956 | 4,992 | 234,700 |
| 2025/02/19 | 5,026 | 5,095 | 4,968 | 5,014 | 247,300 |
| 2025/02/18 | 5,024 | 5,059 | 4,985 | 4,989 | 221,200 |
| 2025/02/17 | 5,007 | 5,043 | 4,965 | 5,024 | 266,800 |
| 2025/02/14 | 4,948 | 5,043 | 4,920 | 5,031 | 299,100 |
| 2025/02/13 | 4,850 | 4,920 | 4,739 | 4,897 | 521,000 |
| 2025/02/12 | 4,700 | 4,848 | 4,630 | 4,781 | 494,200 |
| 2025/02/10 | 4,661 | 4,696 | 4,648 | 4,671 | 207,600 |
| 2025/02/07 | 4,652 | 4,682 | 4,634 | 4,661 | 225,900 |
| 2025/02/06 | 4,671 | 4,712 | 4,638 | 4,652 | 205,600 |
| 2025/02/05 | 4,634 | 4,670 | 4,600 | 4,637 | 250,400 |
| 2025/02/04 | 4,731 | 4,751 | 4,634 | 4,636 | 302,600 |
| 2025/02/03 | 4,780 | 4,804 | 4,630 | 4,683 | 328,500 |
| 2025/01/31 | 4,855 | 4,864 | 4,830 | 4,850 | 152,000 |
| 2025/01/30 | 4,815 | 4,878 | 4,811 | 4,855 | 226,100 |
| 2025/01/29 | 4,850 | 4,859 | 4,830 | 4,845 | 148,200 |
| 2025/01/28 | 4,865 | 4,900 | 4,852 | 4,854 | 175,500 |
| 2025/01/27 | 4,816 | 4,858 | 4,811 | 4,846 | 146,300 |
| 2025/01/24 | 4,800 | 4,832 | 4,781 | 4,781 | 218,600 |
| 2025/01/23 | 4,730 | 4,795 | 4,725 | 4,781 | 213,500 |
| 2025/01/22 | 4,713 | 4,750 | 4,693 | 4,725 | 200,800 |
| 2025/01/21 | 4,730 | 4,754 | 4,694 | 4,713 | 186,000 |
| 2025/01/20 | 4,702 | 4,740 | 4,696 | 4,714 | 210,300 |
| 2025/01/17 | 4,673 | 4,730 | 4,633 | 4,702 | 264,100 |
| 2025/01/16 | 4,643 | 4,714 | 4,613 | 4,673 | 331,200 |
| 2025/01/15 | 4,629 | 4,667 | 4,580 | 4,613 | 302,000 |
| 2025/01/14 | 4,690 | 4,728 | 4,570 | 4,597 | 311,800 |
| 2025/01/10 | 4,718 | 4,737 | 4,671 | 4,671 | 254,000 |
| 2025/01/09 | 4,730 | 4,748 | 4,650 | 4,683 | 356,300 |
| 2025/01/08 | 4,766 | 4,774 | 4,704 | 4,740 | 197,400 |
| 2025/01/07 | 4,725 | 4,773 | 4,710 | 4,766 | 221,000 |
| 2025/01/06 | 4,780 | 4,796 | 4,713 | 4,725 | 237,200 |
| 2024/12/30 | 4,760 | 4,770 | 4,716 | 4,737 | 127,900 |
| 2024/12/27 | 4,682 | 4,737 | 4,667 | 4,737 | 212,600 |
| 2024/12/26 | 4,675 | 4,687 | 4,631 | 4,682 | 105,800 |
| 2024/12/25 | 4,693 | 4,695 | 4,611 | 4,675 | 107,100 |
| 2024/12/24 | 4,744 | 4,766 | 4,724 | 4,730 | 88,300 |
| 2024/12/23 | 4,713 | 4,745 | 4,706 | 4,731 | 176,300 |
| 2024/12/20 | 4,714 | 4,735 | 4,701 | 4,706 | 321,800 |
| 2024/12/19 | 4,616 | 4,710 | 4,602 | 4,679 | 252,100 |
| 2024/12/18 | 4,721 | 4,746 | 4,667 | 4,679 | 225,000 |
| 2024/12/17 | 4,724 | 4,766 | 4,696 | 4,721 | 220,800 |
| 2024/12/16 | 4,710 | 4,750 | 4,685 | 4,741 | 121,000 |
| 2024/12/13 | 4,625 | 4,743 | 4,613 | 4,710 | 257,400 |
| 2024/12/12 | 4,693 | 4,726 | 4,669 | 4,683 | 253,700 |
| 2024/12/11 | 4,723 | 4,747 | 4,674 | 4,693 | 224,900 |
| 2024/12/10 | 4,750 | 4,763 | 4,705 | 4,723 | 208,200 |
| 2024/12/09 | 4,698 | 4,747 | 4,691 | 4,710 | 159,600 |
| 2024/12/06 | 4,689 | 4,704 | 4,632 | 4,669 | 200,000 |
| 2024/12/05 | 4,701 | 4,733 | 4,670 | 4,680 | 192,600 |
| 2024/12/04 | 4,708 | 4,742 | 4,678 | 4,700 | 212,200 |
| 2024/12/03 | 4,700 | 4,807 | 4,700 | 4,749 | 306,300 |
| 2024/12/02 | 4,667 | 4,716 | 4,629 | 4,699 | 212,300 |
| 2024/11/29 | 4,676 | 4,709 | 4,662 | 4,682 | 140,500 |
| 2024/11/28 | 4,700 | 4,732 | 4,660 | 4,718 | 175,200 |
| 2024/11/27 | 4,750 | 4,770 | 4,646 | 4,708 | 204,300 |
| 2024/11/26 | 4,765 | 4,810 | 4,716 | 4,750 | 169,200 |
| 2024/11/25 | 4,936 | 4,936 | 4,765 | 4,779 | 234,200 |
| 2024/11/22 | 4,848 | 4,950 | 4,848 | 4,936 | 226,700 |
| 2024/11/21 | 4,873 | 4,940 | 4,846 | 4,858 | 187,100 |
| 2024/11/20 | 4,822 | 4,888 | 4,772 | 4,850 | 247,600 |
| 2024/11/19 | 4,800 | 4,872 | 4,800 | 4,825 | 312,600 |
| 2024/11/18 | 4,989 | 5,002 | 4,766 | 4,766 | 291,200 |
| 2024/11/15 | 5,178 | 5,193 | 5,015 | 5,077 | 230,600 |
| 2024/11/14 | 5,052 | 5,166 | 5,030 | 5,078 | 254,000 |
| 2024/11/13 | 5,232 | 5,278 | 5,075 | 5,105 | 422,600 |
| 2024/11/12 | 4,879 | 5,286 | 4,845 | 5,197 | 455,600 |
| 2024/11/11 | 4,840 | 4,883 | 4,811 | 4,877 | 200,000 |
| 2024/11/08 | 4,889 | 4,935 | 4,850 | 4,908 | 229,500 |
| 2024/11/07 | 4,836 | 4,936 | 4,806 | 4,889 | 260,100 |
| 2024/11/06 | 4,933 | 4,949 | 4,791 | 4,799 | 202,200 |
| 2024/11/05 | 4,848 | 4,913 | 4,799 | 4,913 | 167,500 |
| 2024/11/01 | 4,935 | 4,960 | 4,785 | 4,800 | 159,400 |
| 2024/10/31 | 4,974 | 5,033 | 4,935 | 5,006 | 255,300 |
| 2024/10/30 | 4,941 | 4,973 | 4,889 | 4,951 | 943,300 |
| 2024/10/29 | 4,930 | 4,956 | 4,896 | 4,925 | 148,700 |
| 2024/10/28 | 4,979 | 4,996 | 4,917 | 4,930 | 152,400 |
| 2024/10/25 | 5,065 | 5,074 | 4,938 | 4,958 | 120,100 |
| 2024/10/24 | 5,058 | 5,094 | 5,037 | 5,038 | 237,200 |
| 2024/10/23 | 5,142 | 5,171 | 5,055 | 5,058 | 103,600 |
| 2024/10/22 | 5,191 | 5,207 | 5,135 | 5,149 | 147,900 |
| 2024/10/21 | 5,190 | 5,249 | 5,146 | 5,233 | 259,300 |
| 2024/10/18 | 5,240 | 5,249 | 5,180 | 5,190 | 199,800 |
| 2024/10/17 | 5,265 | 5,265 | 5,206 | 5,240 | 148,100 |
| 2024/10/16 | 5,240 | 5,329 | 5,209 | 5,234 | 140,700 |
| 2024/10/15 | 5,314 | 5,323 | 5,246 | 5,283 | 169,400 |
| 2024/10/11 | 5,328 | 5,338 | 5,273 | 5,314 | 210,200 |
| 2024/10/10 | 5,399 | 5,400 | 5,345 | 5,384 | 143,300 |
| 2024/10/09 | 5,350 | 5,382 | 5,290 | 5,382 | 214,900 |
| 2024/10/08 | 5,200 | 5,282 | 5,165 | 5,282 | 193,500 |
| 2024/10/07 | 5,203 | 5,274 | 5,176 | 5,247 | 197,400 |
| 2024/10/04 | 5,085 | 5,199 | 5,079 | 5,170 | 229,400 |
| 2024/10/03 | 5,108 | 5,112 | 5,040 | 5,085 | 146,700 |
| 2024/10/02 | 5,056 | 5,091 | 5,016 | 5,046 | 160,300 |
| 2024/10/01 | 5,034 | 5,057 | 4,993 | 5,040 | 132,300 |
| 2024/09/30 | 4,995 | 5,037 | 4,890 | 5,003 | 240,500 |
| 2024/09/27 | 5,067 | 5,118 | 5,032 | 5,084 | 254,800 |
| 2024/09/26 | 5,058 | 5,165 | 5,019 | 5,155 | 248,700 |
| 2024/09/25 | 5,011 | 5,033 | 4,976 | 5,010 | 121,800 |
| 2024/09/24 | 4,991 | 5,030 | 4,945 | 5,011 | 199,800 |
| 2024/09/20 | 5,050 | 5,097 | 4,951 | 4,988 | 304,200 |
| 2024/09/19 | 5,152 | 5,177 | 5,047 | 5,047 | 140,900 |
| 2024/09/18 | 5,145 | 5,150 | 5,054 | 5,114 | 190,400 |
| 2024/09/17 | 5,145 | 5,198 | 5,082 | 5,162 | 233,800 |
| 2024/09/13 | 5,108 | 5,114 | 5,058 | 5,097 | 222,300 |
| 2024/09/12 | 5,214 | 5,224 | 5,048 | 5,131 | 282,900 |
| 2024/09/11 | 5,278 | 5,281 | 5,168 | 5,201 | 229,100 |
| 2024/09/10 | 5,240 | 5,328 | 5,224 | 5,278 | 216,500 |
| 2024/09/09 | 5,155 | 5,243 | 5,104 | 5,243 | 174,600 |
| 2024/09/06 | 5,245 | 5,279 | 5,201 | 5,231 | 184,200 |
| 2024/09/05 | 5,224 | 5,309 | 5,191 | 5,259 | 153,900 |
| 2024/09/04 | 5,163 | 5,273 | 5,148 | 5,200 | 327,300 |
| 2024/09/03 | 5,221 | 5,255 | 5,205 | 5,227 | 355,900 |
| 2024/09/02 | 5,199 | 5,210 | 5,135 | 5,210 | 309,300 |
| 2024/08/30 | 5,167 | 5,181 | 5,124 | 5,160 | 288,500 |
| 2024/08/29 | 5,207 | 5,212 | 5,139 | 5,150 | 254,500 |
| 2024/08/28 | 5,199 | 5,230 | 5,179 | 5,195 | 384,300 |
| 2024/08/27 | 5,130 | 5,160 | 5,086 | 5,144 | 248,800 |
| 2024/08/26 | 5,126 | 5,130 | 5,071 | 5,115 | 192,400 |
| 2024/08/23 | 5,156 | 5,164 | 5,102 | 5,130 | 292,300 |
| 2024/08/22 | 5,180 | 5,194 | 5,112 | 5,152 | 111,000 |
| 2024/08/21 | 5,150 | 5,214 | 5,146 | 5,181 | 189,200 |
| 2024/08/20 | 5,137 | 5,160 | 5,066 | 5,120 | 159,700 |
| 2024/08/19 | 5,140 | 5,161 | 5,022 | 5,104 | 290,200 |