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 |
|---|---|---|---|---|---|
| 2026/06/16 | 5,006 | 5,055 | 4,972 | 5,001 | 170,200 |
| 2026/06/15 | 5,078 | 5,095 | 5,044 | 5,056 | 158,800 |
| 2026/06/12 | 5,019 | 5,078 | 4,966 | 5,054 | 307,000 |
| 2026/06/11 | 5,101 | 5,149 | 5,059 | 5,061 | 208,600 |
| 2026/06/10 | 5,105 | 5,146 | 5,065 | 5,096 | 323,200 |
| 2026/06/09 | 5,065 | 5,145 | 5,045 | 5,095 | 281,200 |
| 2026/06/08 | 5,028 | 5,128 | 5,012 | 5,065 | 435,500 |
| 2026/06/05 | 5,072 | 5,089 | 5,011 | 5,055 | 351,400 |
| 2026/06/04 | 5,046 | 5,098 | 5,020 | 5,020 | 266,300 |
| 2026/06/03 | 5,044 | 5,107 | 4,972 | 5,107 | 176,400 |
| 2026/06/02 | 5,050 | 5,131 | 5,044 | 5,083 | 236,700 |
| 2026/06/01 | 5,255 | 5,255 | 5,119 | 5,124 | 219,000 |
| 2026/05/29 | 5,216 | 5,335 | 5,216 | 5,285 | 194,500 |
| 2026/05/28 | 5,282 | 5,325 | 5,205 | 5,239 | 339,700 |
| 2026/05/27 | 5,215 | 5,287 | 5,138 | 5,265 | 252,800 |
| 2026/05/26 | 5,283 | 5,298 | 5,212 | 5,227 | 225,900 |
| 2026/05/25 | 5,398 | 5,417 | 5,201 | 5,283 | 201,900 |
| 2026/05/22 | 5,362 | 5,377 | 5,307 | 5,351 | 213,800 |
| 2026/05/21 | 5,350 | 5,425 | 5,315 | 5,344 | 155,600 |
| 2026/05/20 | 5,346 | 5,414 | 5,263 | 5,306 | 287,600 |
| 2026/05/19 | 5,342 | 5,430 | 5,293 | 5,408 | 243,400 |
| 2026/05/18 | 5,313 | 5,397 | 5,259 | 5,272 | 261,500 |
| 2026/05/15 | 5,119 | 5,311 | 5,048 | 5,311 | 354,300 |
| 2026/05/14 | 5,260 | 5,260 | 4,906 | 5,019 | 277,900 |
| 2026/05/13 | 5,359 | 5,368 | 5,287 | 5,289 | 129,400 |
| 2026/05/12 | 5,400 | 5,409 | 5,286 | 5,314 | 113,000 |
| 2026/05/11 | 5,370 | 5,407 | 5,318 | 5,370 | 203,000 |
| 2026/05/08 | 5,411 | 5,426 | 5,327 | 5,404 | 269,500 |
| 2026/05/07 | 5,443 | 5,504 | 5,395 | 5,459 | 201,200 |
| 2026/05/01 | 5,532 | 5,532 | 5,446 | 5,497 | 99,700 |
| 2026/04/30 | 5,561 | 5,587 | 5,511 | 5,550 | 209,000 |
| 2026/04/28 | 5,610 | 5,613 | 5,520 | 5,561 | 127,000 |
| 2026/04/27 | 5,543 | 5,587 | 5,510 | 5,562 | 166,200 |
| 2026/04/24 | 5,576 | 5,636 | 5,532 | 5,590 | 125,400 |
| 2026/04/23 | 5,590 | 5,622 | 5,539 | 5,584 | 158,300 |
| 2026/04/22 | 5,782 | 5,799 | 5,641 | 5,653 | 126,000 |
| 2026/04/21 | 5,865 | 5,907 | 5,782 | 5,811 | 86,800 |
| 2026/04/20 | 6,001 | 6,001 | 5,875 | 5,877 | 84,800 |
| 2026/04/17 | 5,998 | 6,033 | 5,936 | 5,936 | 128,600 |
| 2026/04/16 | 6,116 | 6,116 | 6,025 | 6,053 | 163,100 |
| 2026/04/15 | 5,988 | 6,078 | 5,970 | 6,064 | 209,600 |
| 2026/04/14 | 6,028 | 6,041 | 5,948 | 5,968 | 133,700 |
| 2026/04/13 | 6,032 | 6,066 | 5,964 | 5,995 | 180,700 |
| 2026/04/10 | 6,182 | 6,197 | 6,032 | 6,032 | 142,000 |
| 2026/04/09 | 6,245 | 6,301 | 6,213 | 6,213 | 197,800 |
| 2026/04/08 | 6,218 | 6,278 | 6,208 | 6,249 | 358,200 |
| 2026/04/07 | 6,175 | 6,175 | 6,071 | 6,118 | 137,700 |
| 2026/04/06 | 6,100 | 6,171 | 6,099 | 6,124 | 109,200 |
| 2026/04/03 | 6,135 | 6,153 | 6,080 | 6,122 | 108,100 |
| 2026/03/27 | 6,000 | 6,002 | 5,957 | 6,000 | 314,800 |
| 2026/03/26 | 5,940 | 5,968 | 5,927 | 5,950 | 240,000 |
| 2026/03/25 | 5,910 | 5,963 | 5,906 | 5,930 | 202,900 |
| 2026/03/24 | 5,800 | 5,844 | 5,771 | 5,836 | 256,800 |
| 2026/03/23 | 5,684 | 5,762 | 5,644 | 5,682 | 166,100 |
| 2026/03/19 | 5,850 | 5,906 | 5,830 | 5,830 | 420,800 |
| 2026/03/18 | 5,870 | 5,918 | 5,841 | 5,910 | 212,700 |
| 2026/03/17 | 5,846 | 5,926 | 5,818 | 5,905 | 143,400 |
| 2026/03/16 | 5,870 | 5,898 | 5,819 | 5,830 | 246,600 |
| 2026/03/13 | 5,917 | 5,972 | 5,849 | 5,875 | 310,100 |
| 2026/03/12 | 6,059 | 6,093 | 5,917 | 5,929 | 162,000 |
| 2026/03/11 | 6,250 | 6,269 | 6,180 | 6,184 | 151,300 |
| 2026/03/10 | 6,312 | 6,312 | 6,207 | 6,207 | 165,100 |
| 2026/03/09 | 6,116 | 6,298 | 6,116 | 6,232 | 182,100 |
| 2026/03/06 | 6,351 | 6,374 | 6,287 | 6,350 | 232,000 |
| 2026/03/05 | 6,472 | 6,524 | 6,414 | 6,414 | 236,800 |
| 2026/03/04 | 6,450 | 6,459 | 6,292 | 6,376 | 224,600 |
| 2026/03/03 | 6,584 | 6,586 | 6,455 | 6,459 | 168,300 |
| 2026/03/02 | 6,538 | 6,612 | 6,512 | 6,584 | 259,900 |
| 2026/02/27 | 6,583 | 6,618 | 6,548 | 6,606 | 238,700 |
| 2026/02/26 | 6,555 | 6,596 | 6,541 | 6,548 | 174,600 |
| 2026/02/25 | 6,487 | 6,598 | 6,475 | 6,555 | 247,800 |
| 2026/02/24 | 6,378 | 6,437 | 6,307 | 6,437 | 265,800 |
| 2026/02/20 | 6,427 | 6,461 | 6,278 | 6,278 | 386,800 |
| 2026/02/19 | 6,326 | 6,461 | 6,283 | 6,448 | 146,100 |
| 2026/02/18 | 6,300 | 6,363 | 6,283 | 6,326 | 158,700 |
| 2026/02/17 | 6,223 | 6,293 | 6,200 | 6,227 | 137,700 |
| 2026/02/16 | 6,240 | 6,260 | 6,150 | 6,222 | 205,000 |
| 2026/02/13 | 6,367 | 6,407 | 6,169 | 6,240 | 225,100 |
| 2026/02/12 | 6,648 | 6,668 | 6,210 | 6,330 | 238,500 |
| 2026/02/10 | 6,560 | 6,615 | 6,511 | 6,569 | 157,800 |
| 2026/02/09 | 6,568 | 6,606 | 6,491 | 6,550 | 151,200 |
| 2026/02/06 | 6,430 | 6,454 | 6,383 | 6,444 | 122,000 |
| 2026/02/05 | 6,400 | 6,433 | 6,338 | 6,398 | 139,200 |
| 2026/02/04 | 6,309 | 6,373 | 6,294 | 6,338 | 130,200 |
| 2026/02/03 | 6,232 | 6,343 | 6,208 | 6,309 | 163,700 |
| 2026/02/02 | 6,291 | 6,332 | 6,209 | 6,232 | 149,400 |
| 2026/01/30 | 6,183 | 6,239 | 6,160 | 6,228 | 179,600 |
| 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 |