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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,451 | 5,521 | 5,393 | 5,477 | 312,300 |
| 2024/07/25 | 5,425 | 5,479 | 5,348 | 5,417 | 519,200 |
| 2024/07/24 | 5,378 | 5,446 | 5,369 | 5,436 | 452,100 |
| 2024/07/23 | 5,300 | 5,449 | 5,241 | 5,398 | 416,600 |
| 2024/07/22 | 5,275 | 5,275 | 5,205 | 5,229 | 238,200 |
| 2024/07/19 | 5,220 | 5,239 | 5,166 | 5,235 | 281,800 |
| 2024/07/18 | 5,180 | 5,237 | 5,165 | 5,212 | 298,200 |
| 2024/07/17 | 5,155 | 5,187 | 5,123 | 5,164 | 293,500 |
| 2024/07/16 | 5,150 | 5,187 | 5,124 | 5,148 | 196,600 |
| 2024/07/12 | 5,164 | 5,197 | 5,119 | 5,184 | 275,600 |
| 2024/07/11 | 5,288 | 5,299 | 5,196 | 5,196 | 305,000 |
| 2024/07/10 | 5,035 | 5,250 | 5,035 | 5,235 | 474,500 |
| 2024/07/09 | 4,950 | 5,055 | 4,896 | 5,035 | 556,000 |
| 2024/07/08 | 4,792 | 4,814 | 4,731 | 4,762 | 211,900 |
| 2024/07/05 | 4,802 | 4,859 | 4,775 | 4,791 | 197,200 |
| 2024/07/04 | 4,800 | 4,809 | 4,766 | 4,800 | 164,900 |
| 2024/07/03 | 4,835 | 4,885 | 4,787 | 4,792 | 228,600 |
| 2024/07/02 | 4,870 | 4,894 | 4,805 | 4,857 | 268,600 |
| 2024/07/01 | 4,920 | 4,920 | 4,833 | 4,856 | 228,400 |
| 2024/06/28 | 4,821 | 4,889 | 4,821 | 4,889 | 277,500 |
| 2024/06/27 | 4,807 | 4,858 | 4,788 | 4,820 | 237,000 |
| 2024/06/26 | 4,923 | 4,925 | 4,837 | 4,867 | 279,800 |
| 2024/06/25 | 4,828 | 4,944 | 4,822 | 4,935 | 558,000 |
| 2024/06/24 | 4,555 | 4,746 | 4,555 | 4,709 | 371,000 |
| 2024/06/21 | 4,508 | 4,561 | 4,481 | 4,536 | 410,500 |
| 2024/06/20 | 4,535 | 4,538 | 4,443 | 4,480 | 308,500 |
| 2024/06/19 | 4,607 | 4,615 | 4,570 | 4,582 | 140,000 |
| 2024/06/18 | 4,659 | 4,683 | 4,626 | 4,660 | 175,600 |
| 2024/06/17 | 4,628 | 4,630 | 4,565 | 4,629 | 178,200 |
| 2024/06/14 | 4,600 | 4,674 | 4,583 | 4,635 | 251,200 |
| 2024/06/13 | 4,626 | 4,656 | 4,594 | 4,619 | 196,600 |
| 2024/06/12 | 4,628 | 4,651 | 4,584 | 4,623 | 231,700 |
| 2024/06/11 | 4,656 | 4,715 | 4,623 | 4,631 | 158,700 |
| 2024/06/10 | 4,628 | 4,677 | 4,628 | 4,663 | 104,800 |
| 2024/06/07 | 4,650 | 4,653 | 4,606 | 4,644 | 133,100 |
| 2024/06/06 | 4,735 | 4,769 | 4,594 | 4,605 | 296,700 |
| 2024/06/05 | 4,755 | 4,778 | 4,703 | 4,728 | 222,200 |
| 2024/06/04 | 4,784 | 4,809 | 4,746 | 4,790 | 197,100 |
| 2024/06/03 | 4,800 | 4,897 | 4,798 | 4,854 | 240,200 |
| 2024/05/31 | 4,695 | 4,756 | 4,694 | 4,746 | 444,600 |
| 2024/05/30 | 4,585 | 4,662 | 4,554 | 4,662 | 233,900 |
| 2024/05/29 | 4,631 | 4,652 | 4,592 | 4,602 | 161,700 |
| 2024/05/28 | 4,590 | 4,637 | 4,589 | 4,637 | 121,500 |
| 2024/05/27 | 4,640 | 4,640 | 4,593 | 4,599 | 133,300 |
| 2024/05/24 | 4,580 | 4,656 | 4,579 | 4,640 | 148,300 |
| 2024/05/23 | 4,623 | 4,623 | 4,546 | 4,611 | 240,800 |
| 2024/05/22 | 4,600 | 4,648 | 4,560 | 4,599 | 261,300 |
| 2024/05/21 | 4,650 | 4,677 | 4,632 | 4,645 | 152,000 |
| 2024/05/20 | 4,645 | 4,678 | 4,605 | 4,657 | 212,400 |
| 2024/05/17 | 4,637 | 4,705 | 4,598 | 4,680 | 243,200 |
| 2024/05/16 | 4,630 | 4,690 | 4,566 | 4,683 | 388,900 |
| 2024/05/15 | 4,920 | 4,953 | 4,592 | 4,597 | 447,300 |
| 2024/05/14 | 4,685 | 4,749 | 4,662 | 4,686 | 276,200 |
| 2024/05/13 | 4,698 | 4,724 | 4,672 | 4,693 | 214,100 |
| 2024/05/10 | 4,800 | 4,806 | 4,729 | 4,754 | 188,500 |
| 2024/05/09 | 4,784 | 4,823 | 4,751 | 4,780 | 249,000 |
| 2024/05/08 | 4,833 | 4,857 | 4,711 | 4,758 | 254,700 |
| 2024/05/07 | 4,751 | 4,858 | 4,751 | 4,833 | 406,500 |
| 2024/05/02 | 4,783 | 4,823 | 4,748 | 4,821 | 308,700 |
| 2024/05/01 | 4,732 | 4,841 | 4,700 | 4,738 | 440,100 |
| 2024/04/30 | 4,667 | 4,697 | 4,590 | 4,662 | 346,900 |
| 2024/04/26 | 4,547 | 4,669 | 4,536 | 4,656 | 829,300 |
| 2024/04/25 | 4,532 | 4,559 | 4,494 | 4,503 | 246,800 |
| 2024/04/24 | 4,545 | 4,575 | 4,509 | 4,571 | 206,900 |
| 2024/04/23 | 4,573 | 4,599 | 4,540 | 4,576 | 222,400 |
| 2024/04/22 | 4,477 | 4,550 | 4,474 | 4,537 | 207,500 |
| 2024/04/19 | 4,489 | 4,493 | 4,358 | 4,418 | 259,700 |
| 2024/04/18 | 4,542 | 4,582 | 4,524 | 4,526 | 182,800 |
| 2024/04/17 | 4,609 | 4,609 | 4,522 | 4,547 | 193,100 |
| 2024/04/16 | 4,512 | 4,609 | 4,492 | 4,601 | 292,600 |
| 2024/04/15 | 4,485 | 4,513 | 4,453 | 4,511 | 194,300 |
| 2024/04/12 | 4,503 | 4,527 | 4,482 | 4,508 | 191,000 |
| 2024/04/11 | 4,463 | 4,508 | 4,432 | 4,502 | 262,200 |
| 2024/04/10 | 4,466 | 4,539 | 4,465 | 4,506 | 168,600 |
| 2024/04/09 | 4,495 | 4,523 | 4,454 | 4,480 | 213,100 |
| 2024/04/08 | 4,528 | 4,555 | 4,454 | 4,465 | 355,500 |
| 2024/04/05 | 4,465 | 4,518 | 4,460 | 4,518 | 304,200 |
| 2024/04/04 | 4,524 | 4,569 | 4,490 | 4,513 | 260,200 |
| 2024/04/03 | 4,468 | 4,541 | 4,468 | 4,499 | 251,600 |
| 2024/04/02 | 4,500 | 4,503 | 4,445 | 4,466 | 309,400 |
| 2024/04/01 | 4,662 | 4,662 | 4,513 | 4,570 | 146,000 |
| 2024/03/29 | 4,586 | 4,640 | 4,550 | 4,639 | 157,300 |
| 2024/03/28 | 4,645 | 4,654 | 4,585 | 4,607 | 334,500 |
| 2024/03/27 | 4,676 | 4,705 | 4,634 | 4,681 | 336,100 |
| 2024/03/26 | 4,608 | 4,655 | 4,599 | 4,614 | 192,300 |
| 2024/03/25 | 4,637 | 4,646 | 4,572 | 4,591 | 207,100 |
| 2024/03/22 | 4,632 | 4,699 | 4,607 | 4,635 | 226,300 |
| 2024/03/21 | 4,681 | 4,692 | 4,620 | 4,671 | 250,600 |
| 2024/03/19 | 4,572 | 4,615 | 4,563 | 4,611 | 143,500 |
| 2024/03/18 | 4,539 | 4,595 | 4,500 | 4,581 | 187,100 |
| 2024/03/15 | 4,500 | 4,547 | 4,482 | 4,524 | 578,900 |
| 2024/03/14 | 4,518 | 4,530 | 4,492 | 4,502 | 252,500 |
| 2024/03/13 | 4,530 | 4,539 | 4,503 | 4,530 | 305,900 |
| 2024/03/12 | 4,494 | 4,533 | 4,470 | 4,530 | 267,400 |
| 2024/03/11 | 4,520 | 4,541 | 4,471 | 4,531 | 228,200 |
| 2024/03/08 | 4,475 | 4,599 | 4,473 | 4,574 | 289,100 |
| 2024/03/07 | 4,467 | 4,521 | 4,446 | 4,489 | 276,600 |
| 2024/03/06 | 4,458 | 4,480 | 4,393 | 4,414 | 311,700 |
| 2024/03/05 | 4,420 | 4,500 | 4,361 | 4,471 | 317,100 |
| 2024/03/04 | 4,482 | 4,497 | 4,407 | 4,455 | 318,700 |
| 2024/03/01 | 4,394 | 4,545 | 4,372 | 4,501 | 269,800 |
| 2024/02/29 | 4,575 | 4,580 | 4,446 | 4,458 | 374,400 |
| 2024/02/28 | 4,705 | 4,724 | 4,587 | 4,594 | 424,300 |
| 2024/02/27 | 4,775 | 4,787 | 4,715 | 4,767 | 289,200 |
| 2024/02/26 | 4,857 | 4,862 | 4,768 | 4,816 | 456,200 |
| 2024/02/22 | 4,900 | 4,931 | 4,853 | 4,872 | 218,600 |
| 2024/02/21 | 4,925 | 4,972 | 4,868 | 4,904 | 352,000 |
| 2024/02/20 | 4,913 | 4,926 | 4,870 | 4,924 | 259,600 |
| 2024/02/19 | 4,930 | 5,020 | 4,890 | 4,929 | 297,300 |
| 2024/02/16 | 4,831 | 4,958 | 4,824 | 4,909 | 440,500 |
| 2024/02/15 | 4,822 | 4,824 | 4,715 | 4,794 | 310,300 |
| 2024/02/14 | 4,768 | 4,850 | 4,755 | 4,809 | 453,600 |
| 2024/02/13 | 4,654 | 4,770 | 4,578 | 4,764 | 405,100 |
| 2024/02/09 | 4,592 | 4,652 | 4,571 | 4,640 | 342,900 |
| 2024/02/08 | 4,632 | 4,715 | 4,570 | 4,662 | 312,900 |
| 2024/02/07 | 4,550 | 4,626 | 4,545 | 4,617 | 274,800 |
| 2024/02/06 | 4,582 | 4,599 | 4,535 | 4,545 | 215,700 |
| 2024/02/05 | 4,590 | 4,619 | 4,556 | 4,574 | 183,000 |
| 2024/02/02 | 4,560 | 4,601 | 4,546 | 4,568 | 175,800 |
| 2024/02/01 | 4,588 | 4,634 | 4,556 | 4,598 | 191,800 |
| 2024/01/31 | 4,510 | 4,602 | 4,489 | 4,588 | 311,700 |
| 2024/01/30 | 4,621 | 4,621 | 4,529 | 4,543 | 233,000 |
| 2024/01/29 | 4,623 | 4,638 | 4,575 | 4,612 | 230,600 |
| 2024/01/26 | 4,642 | 4,642 | 4,589 | 4,592 | 188,800 |
| 2024/01/25 | 4,631 | 4,651 | 4,576 | 4,613 | 347,200 |
| 2024/01/24 | 4,796 | 4,796 | 4,689 | 4,690 | 191,100 |
| 2024/01/23 | 4,806 | 4,846 | 4,775 | 4,796 | 286,800 |
| 2024/01/22 | 4,822 | 4,874 | 4,822 | 4,844 | 203,300 |
| 2024/01/19 | 4,818 | 4,859 | 4,776 | 4,800 | 295,400 |
| 2024/01/18 | 4,822 | 4,857 | 4,796 | 4,818 | 302,400 |
| 2024/01/17 | 4,839 | 4,885 | 4,806 | 4,807 | 356,600 |
| 2024/01/16 | 4,861 | 4,895 | 4,824 | 4,839 | 222,100 |
| 2024/01/15 | 4,814 | 4,907 | 4,810 | 4,895 | 213,200 |
| 2024/01/12 | 4,858 | 4,883 | 4,775 | 4,807 | 260,000 |
| 2024/01/11 | 4,845 | 4,855 | 4,810 | 4,848 | 310,300 |
| 2024/01/10 | 4,765 | 4,861 | 4,759 | 4,812 | 313,000 |
| 2024/01/09 | 4,703 | 4,790 | 4,684 | 4,773 | 393,400 |
| 2024/01/05 | 4,801 | 4,806 | 4,651 | 4,677 | 382,500 |
| 2024/01/04 | 4,669 | 4,799 | 4,614 | 4,799 | 370,700 |
| 2023/12/29 | 4,716 | 4,734 | 4,639 | 4,669 | 152,900 |
| 2023/12/28 | 4,751 | 4,751 | 4,687 | 4,699 | 109,100 |
| 2023/12/27 | 4,784 | 4,784 | 4,751 | 4,761 | 132,300 |
| 2023/12/26 | 4,770 | 4,796 | 4,735 | 4,758 | 114,000 |
| 2023/12/25 | 4,840 | 4,840 | 4,758 | 4,778 | 88,100 |
| 2023/12/22 | 4,805 | 4,828 | 4,795 | 4,813 | 182,500 |
| 2023/12/21 | 4,830 | 4,839 | 4,774 | 4,786 | 182,200 |
| 2023/12/20 | 4,828 | 4,876 | 4,803 | 4,830 | 262,900 |
| 2023/12/19 | 4,839 | 4,874 | 4,795 | 4,816 | 186,200 |
| 2023/12/18 | 4,769 | 4,844 | 4,742 | 4,839 | 220,800 |
| 2023/12/15 | 4,916 | 4,931 | 4,742 | 4,786 | 495,200 |
| 2023/12/14 | 4,950 | 4,958 | 4,904 | 4,943 | 290,300 |
| 2023/12/13 | 5,033 | 5,053 | 4,976 | 4,987 | 354,600 |
| 2023/12/12 | 5,005 | 5,015 | 4,975 | 4,995 | 321,900 |
| 2023/12/11 | 4,939 | 4,990 | 4,922 | 4,990 | 274,800 |
| 2023/12/08 | 4,996 | 5,006 | 4,939 | 4,962 | 349,800 |
| 2023/12/07 | 4,969 | 5,015 | 4,962 | 4,996 | 290,100 |
| 2023/12/06 | 5,000 | 5,027 | 4,985 | 5,015 | 398,000 |
| 2023/12/05 | 5,015 | 5,036 | 4,972 | 5,000 | 315,800 |
| 2023/12/04 | 5,059 | 5,087 | 5,005 | 5,023 | 295,800 |
| 2023/12/01 | 5,090 | 5,131 | 5,072 | 5,124 | 391,400 |
| 2023/11/30 | 5,001 | 5,044 | 4,977 | 5,043 | 360,400 |
| 2023/11/29 | 4,948 | 5,020 | 4,936 | 4,998 | 396,800 |
| 2023/11/28 | 5,025 | 5,048 | 4,992 | 5,011 | 451,200 |
| 2023/11/27 | 4,940 | 5,010 | 4,940 | 4,993 | 349,900 |
| 2023/11/24 | 5,132 | 5,137 | 5,004 | 5,024 | 285,000 |
| 2023/11/22 | 5,042 | 5,092 | 5,022 | 5,062 | 406,400 |
| 2023/11/21 | 4,961 | 5,072 | 4,957 | 5,042 | 436,400 |
| 2023/11/20 | 5,000 | 5,052 | 4,999 | 5,006 | 343,100 |
| 2023/11/17 | 4,945 | 5,077 | 4,941 | 5,077 | 296,500 |
| 2023/11/16 | 4,807 | 4,917 | 4,785 | 4,909 | 386,400 |
| 2023/11/15 | 4,810 | 4,883 | 4,790 | 4,865 | 428,800 |
| 2023/11/14 | 4,865 | 4,923 | 4,783 | 4,861 | 641,600 |
| 2023/11/13 | 4,747 | 4,973 | 4,737 | 4,855 | 1,058,700 |
| 2023/11/10 | 4,451 | 4,483 | 4,428 | 4,477 | 261,500 |
| 2023/11/09 | 4,416 | 4,487 | 4,391 | 4,482 | 198,100 |
| 2023/11/08 | 4,488 | 4,488 | 4,402 | 4,425 | 204,700 |
| 2023/11/07 | 4,550 | 4,579 | 4,476 | 4,484 | 226,800 |
| 2023/11/06 | 4,593 | 4,599 | 4,520 | 4,544 | 242,100 |
| 2023/11/02 | 4,655 | 4,658 | 4,550 | 4,550 | 256,100 |
| 2023/11/01 | 4,643 | 4,654 | 4,593 | 4,649 | 410,500 |
| 2023/10/31 | 4,469 | 4,624 | 4,452 | 4,614 | 505,200 |
| 2023/10/30 | 4,500 | 4,524 | 4,442 | 4,482 | 2,119,700 |
| 2023/10/27 | 4,499 | 4,543 | 4,464 | 4,537 | 268,200 |
| 2023/10/26 | 4,569 | 4,582 | 4,457 | 4,479 | 290,100 |
| 2023/10/25 | 4,591 | 4,638 | 4,539 | 4,542 | 373,200 |
| 2023/10/24 | 4,532 | 4,593 | 4,476 | 4,591 | 314,300 |
| 2023/10/23 | 4,585 | 4,651 | 4,553 | 4,553 | 371,800 |
| 2023/10/20 | 4,525 | 4,604 | 4,513 | 4,580 | 429,400 |
| 2023/10/19 | 4,533 | 4,595 | 4,512 | 4,534 | 273,500 |
| 2023/10/18 | 4,472 | 4,481 | 4,420 | 4,463 | 209,300 |
| 2023/10/17 | 4,500 | 4,532 | 4,425 | 4,460 | 179,500 |
| 2023/10/16 | 4,513 | 4,522 | 4,410 | 4,437 | 175,400 |
| 2023/10/13 | 4,568 | 4,603 | 4,505 | 4,511 | 227,400 |
| 2023/10/12 | 4,583 | 4,608 | 4,566 | 4,601 | 160,700 |
| 2023/10/11 | 4,580 | 4,614 | 4,558 | 4,581 | 200,900 |
| 2023/10/10 | 4,523 | 4,600 | 4,518 | 4,581 | 368,200 |
| 2023/10/06 | 4,416 | 4,501 | 4,416 | 4,453 | 291,000 |
| 2023/10/05 | 4,362 | 4,461 | 4,347 | 4,453 | 323,800 |
| 2023/10/04 | 4,402 | 4,429 | 4,347 | 4,355 | 292,400 |
| 2023/10/03 | 4,523 | 4,526 | 4,400 | 4,423 | 175,300 |