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
2010/12/30 2,499 2,500 2,476 2,480 153,500
2010/12/29 2,456 2,505 2,456 2,503 209,300
2010/12/28 2,495 2,503 2,468 2,484 216,700
2010/12/27 2,475 2,505 2,400 2,480 211,700
2010/12/24 2,495 2,510 2,481 2,496 137,300
2010/12/22 2,496 2,520 2,483 2,505 163,500
2010/12/21 2,494 2,519 2,492 2,514 138,600
2010/12/20 2,500 2,532 2,490 2,496 237,100
2010/12/17 2,539 2,558 2,515 2,526 224,300
2010/12/16 2,560 2,562 2,523 2,526 349,400
2010/12/15 2,588 2,601 2,564 2,585 308,900
2010/12/14 2,610 2,620 2,576 2,613 228,000
2010/12/13 2,514 2,611 2,510 2,599 368,800
2010/12/10 2,520 2,529 2,472 2,511 423,500
2010/12/09 2,472 2,506 2,472 2,495 191,100
2010/12/08 2,454 2,478 2,436 2,472 240,100
2010/12/07 2,452 2,468 2,432 2,459 229,800
2010/12/06 2,447 2,470 2,443 2,451 179,600
2010/12/03 2,464 2,476 2,427 2,435 336,900
2010/12/02 2,475 2,498 2,444 2,466 295,400
2010/12/01 2,446 2,504 2,428 2,470 421,900
2010/11/30 2,489 2,493 2,445 2,445 339,000
2010/11/29 2,473 2,521 2,473 2,488 252,900
2010/11/26 2,496 2,512 2,481 2,485 167,000
2010/11/25 2,527 2,530 2,502 2,507 263,000
2010/11/24 2,500 2,542 2,499 2,499 214,500
2010/11/22 2,543 2,562 2,526 2,540 245,300
2010/11/19 2,510 2,545 2,489 2,541 409,300
2010/11/18 2,433 2,497 2,432 2,469 409,900
2010/11/17 2,388 2,426 2,372 2,423 193,300
2010/11/16 2,397 2,410 2,365 2,402 336,300
2010/11/15 2,421 2,437 2,379 2,397 224,800
2010/11/12 2,380 2,417 2,373 2,407 415,600
2010/11/11 2,364 2,378 2,350 2,376 314,400
2010/11/10 2,350 2,379 2,345 2,366 535,400
2010/11/09 2,320 2,347 2,288 2,335 606,000
2010/11/08 2,385 2,386 2,233 2,308 1,183,900
2010/11/05 2,628 2,650 2,405 2,423 608,800
2010/11/04 2,563 2,637 2,545 2,587 246,800
2010/11/02 2,485 2,547 2,485 2,535 262,700
2010/11/01 2,538 2,539 2,482 2,498 207,100
2010/10/29 2,527 2,547 2,512 2,531 377,900
2010/10/28 2,576 2,576 2,504 2,514 786,900
2010/10/27 2,624 2,624 2,557 2,568 311,700
2010/10/26 2,612 2,636 2,594 2,602 266,600
2010/10/25 2,632 2,646 2,601 2,605 256,000
2010/10/22 2,637 2,652 2,625 2,644 229,300
2010/10/21 2,678 2,680 2,631 2,649 234,400
2010/10/20 2,680 2,690 2,640 2,677 183,000
2010/10/19 2,697 2,726 2,680 2,691 172,700
2010/10/18 2,666 2,705 2,662 2,693 150,700
2010/10/15 2,691 2,707 2,649 2,655 203,300
2010/10/14 2,700 2,729 2,681 2,688 274,100
2010/10/13 2,689 2,708 2,649 2,650 288,800
2010/10/12 2,673 2,697 2,647 2,668 366,500
2010/10/08 2,664 2,731 2,661 2,661 446,000
2010/10/07 2,633 2,682 2,633 2,663 418,000
2010/10/06 2,699 2,699 2,610 2,626 453,300
2010/10/05 2,709 2,709 2,646 2,672 443,600
2010/10/04 2,750 2,758 2,698 2,702 196,900
2010/10/01 2,787 2,787 2,718 2,758 300,700
2010/09/30 2,875 2,885 2,747 2,763 463,500
2010/09/29 2,819 2,866 2,812 2,866 277,200
2010/09/28 2,819 2,832 2,802 2,814 170,100
2010/09/27 2,836 2,836 2,806 2,836 173,100
2010/09/24 2,795 2,842 2,783 2,824 301,900
2010/09/22 2,838 2,850 2,817 2,817 142,600
2010/09/21 2,850 2,859 2,822 2,833 179,200
2010/09/17 2,827 2,854 2,813 2,836 177,600
2010/09/16 2,877 2,877 2,793 2,801 179,000
2010/09/15 2,821 2,884 2,805 2,846 174,000
2010/09/14 2,845 2,856 2,814 2,822 202,800
2010/09/13 2,862 2,868 2,837 2,837 188,600
2010/09/10 2,861 2,909 2,835 2,842 329,900
2010/09/09 2,898 2,898 2,855 2,875 184,700
2010/09/08 2,927 2,927 2,860 2,888 90,100
2010/09/07 2,942 2,944 2,917 2,927 111,100
2010/09/06 2,922 2,961 2,898 2,961 128,300
2010/09/03 2,955 2,960 2,900 2,912 141,500
2010/09/02 2,959 2,959 2,899 2,934 149,600
2010/09/01 2,933 2,956 2,886 2,944 230,200
2010/08/31 2,964 2,990 2,904 2,915 241,000
2010/08/30 2,988 3,020 2,979 2,984 129,300
2010/08/27 2,935 2,961 2,908 2,959 281,900
2010/08/26 2,920 2,942 2,885 2,932 434,800
2010/08/25 2,895 2,954 2,895 2,949 198,000
2010/08/24 2,889 2,940 2,870 2,937 124,100
2010/08/23 2,902 2,910 2,862 2,898 158,000
2010/08/20 2,920 2,948 2,910 2,915 98,000
2010/08/19 2,984 3,000 2,945 2,968 183,500
2010/08/18 2,969 2,980 2,932 2,966 113,000
2010/08/17 2,943 2,959 2,916 2,947 88,600
2010/08/16 2,938 2,975 2,915 2,974 111,800
2010/08/13 2,897 2,953 2,868 2,951 169,200
2010/08/12 2,913 2,918 2,868 2,890 280,800
2010/08/11 2,991 2,998 2,952 2,963 170,700
2010/08/10 3,040 3,040 3,005 3,025 95,700
2010/08/09 3,050 3,065 3,020 3,045 129,900
2010/08/06 3,010 3,060 3,010 3,045 138,900
2010/08/05 3,010 3,070 3,005 3,035 184,500
2010/08/04 3,015 3,035 2,946 2,970 230,300
2010/08/03 3,060 3,075 3,015 3,055 195,000
2010/08/02 3,075 3,090 3,015 3,030 230,500
2010/07/30 3,060 3,080 3,025 3,025 154,700
2010/07/29 3,075 3,095 3,055 3,060 137,400
2010/07/28 3,090 3,110 3,075 3,110 138,400
2010/07/27 3,090 3,105 3,065 3,065 142,100
2010/07/26 3,100 3,120 3,080 3,085 205,600
2010/07/23 3,085 3,105 3,075 3,090 219,400
2010/07/22 3,030 3,065 3,020 3,055 196,000
2010/07/21 3,010 3,065 2,998 3,035 390,300
2010/07/20 2,914 3,010 2,914 3,010 258,700
2010/07/16 2,968 2,990 2,934 2,954 243,300
2010/07/15 2,961 2,965 2,926 2,934 184,900
2010/07/14 2,949 2,991 2,925 2,986 231,700
2010/07/13 2,952 2,966 2,900 2,909 279,100
2010/07/12 3,025 3,030 2,940 2,942 211,900
2010/07/09 3,045 3,065 3,030 3,040 106,900
2010/07/08 3,075 3,075 3,025 3,050 131,100
2010/07/07 3,095 3,100 3,010 3,025 320,400
2010/07/06 2,942 3,035 2,934 3,035 264,100
2010/07/05 2,972 2,980 2,957 2,969 119,900
2010/07/02 2,951 2,972 2,936 2,972 142,800
2010/07/01 2,978 2,978 2,927 2,951 177,800
2010/06/30 2,950 2,976 2,941 2,976 362,200
2010/06/29 3,000 3,020 2,985 3,000 146,100
2010/06/28 3,015 3,030 2,979 2,992 225,800
2010/06/25 2,964 3,020 2,964 3,020 165,400
2010/06/24 2,976 3,020 2,962 2,985 176,400
2010/06/23 3,035 3,040 2,986 2,989 397,900
2010/06/22 3,070 3,100 3,050 3,065 210,700
2010/06/21 3,100 3,115 3,085 3,090 206,600
2010/06/18 3,075 3,090 3,055 3,070 184,400
2010/06/17 3,075 3,075 3,025 3,075 296,400
2010/06/16 3,110 3,120 3,080 3,095 158,800
2010/06/15 3,090 3,110 3,075 3,100 211,200
2010/06/14 3,090 3,115 3,080 3,115 183,500
2010/06/11 3,140 3,140 3,065 3,080 533,800
2010/06/10 3,110 3,115 3,085 3,105 273,200
2010/06/09 3,085 3,100 3,070 3,095 315,900
2010/06/08 3,110 3,135 3,100 3,115 349,300
2010/06/07 3,130 3,170 3,115 3,160 242,700
2010/06/04 3,175 3,230 3,165 3,190 505,000
2010/06/03 3,235 3,240 3,180 3,185 387,800
2010/06/02 3,200 3,230 3,180 3,190 425,400
2010/06/01 3,260 3,260 3,205 3,235 285,400
2010/05/31 3,215 3,250 3,195 3,235 302,400
2010/05/28 3,160 3,220 3,115 3,200 362,300
2010/05/27 3,145 3,150 3,100 3,135 539,900
2010/05/26 3,205 3,220 3,150 3,150 448,600
2010/05/25 3,205 3,225 3,190 3,205 256,200
2010/05/24 3,250 3,270 3,225 3,245 205,300
2010/05/21 3,255 3,290 3,250 3,270 344,000
2010/05/20 3,320 3,325 3,285 3,320 308,500
2010/05/19 3,360 3,365 3,340 3,350 207,900
2010/05/18 3,410 3,420 3,360 3,365 249,000
2010/05/17 3,425 3,425 3,365 3,385 280,200
2010/05/14 3,440 3,440 3,390 3,420 308,300
2010/05/13 3,440 3,450 3,405 3,450 282,800
2010/05/12 3,465 3,465 3,420 3,435 312,300
2010/05/11 3,505 3,545 3,440 3,460 550,400
2010/05/10 3,500 3,570 3,490 3,565 281,900
2010/05/07 3,565 3,610 3,495 3,525 610,400
2010/05/06 3,590 3,635 3,550 3,635 357,800
2010/04/30 3,585 3,600 3,555 3,590 234,200
2010/04/28 3,625 3,630 3,555 3,575 498,800
2010/04/27 3,700 3,705 3,655 3,675 376,400
2010/04/26 3,675 3,725 3,665 3,700 384,900
2010/04/23 3,635 3,710 3,630 3,695 389,200
2010/04/22 3,565 3,625 3,550 3,615 389,000
2010/04/21 3,530 3,570 3,530 3,560 316,000
2010/04/20 3,550 3,565 3,520 3,565 273,200
2010/04/19 3,520 3,550 3,515 3,535 232,200
2010/04/16 3,555 3,555 3,520 3,530 97,400
2010/04/15 3,550 3,550 3,525 3,550 253,500
2010/04/14 3,510 3,530 3,485 3,505 311,700
2010/04/13 3,440 3,510 3,435 3,500 558,400
2010/04/12 3,400 3,415 3,395 3,410 234,100
2010/04/09 3,370 3,400 3,365 3,400 172,200
2010/04/08 3,375 3,375 3,360 3,365 107,100
2010/04/07 3,355 3,380 3,340 3,380 295,400
2010/04/06 3,320 3,350 3,300 3,350 245,400
2010/04/05 3,300 3,305 3,280 3,300 133,100
2010/04/02 3,310 3,315 3,285 3,295 246,200
2010/04/01 3,310 3,310 3,270 3,290 306,600
2010/03/31 3,305 3,315 3,290 3,295 275,700
2010/03/30 3,295 3,300 3,270 3,300 533,000
2010/03/29 3,245 3,255 3,205 3,225 510,400
2010/03/26 3,190 3,195 3,175 3,190 239,400
2010/03/25 3,145 3,175 3,145 3,175 399,600
2010/03/24 3,085 3,100 3,075 3,100 259,400
2010/03/23 3,040 3,070 3,040 3,055 96,700
2010/03/19 3,030 3,075 3,010 3,075 206,600
2010/03/18 3,030 3,050 3,030 3,045 100,600
2010/03/17 3,070 3,075 3,040 3,060 121,300
2010/03/16 3,035 3,060 3,010 3,050 151,800
2010/03/15 3,040 3,050 3,020 3,040 119,500
2010/03/12 3,050 3,055 3,035 3,045 187,400
2010/03/11 3,005 3,035 2,999 3,035 172,100
2010/03/10 2,988 3,005 2,985 3,000 154,500
2010/03/09 2,990 3,010 2,985 3,010 173,400
2010/03/08 2,992 2,998 2,966 2,995 198,400
2010/03/05 2,910 2,974 2,888 2,965 348,600
2010/03/04 2,919 2,945 2,870 2,876 382,400
2010/03/03 2,981 2,989 2,918 2,919 235,600
2010/03/02 2,942 2,987 2,942 2,964 147,900
2010/03/01 2,969 3,005 2,950 2,960 238,900
2010/02/26 2,904 2,949 2,904 2,940 184,500
2010/02/25 2,928 2,960 2,910 2,928 232,000
2010/02/24 2,925 2,938 2,891 2,924 363,000
2010/02/23 3,000 3,000 2,947 2,951 221,700
2010/02/22 2,980 3,010 2,974 2,993 224,400
2010/02/19 3,010 3,015 2,951 2,954 358,300
2010/02/18 3,020 3,025 3,000 3,010 136,200
2010/02/17 3,020 3,020 2,982 3,000 109,700
2010/02/16 3,010 3,035 2,979 2,983 188,500
2010/02/15 3,015 3,040 3,000 3,005 151,200
2010/02/12 3,040 3,045 3,020 3,030 179,900
2010/02/10 3,040 3,040 3,020 3,030 125,500
2010/02/09 3,030 3,055 3,025 3,035 232,000
2010/02/08 3,045 3,060 3,035 3,050 137,300
2010/02/05 3,055 3,080 3,035 3,075 191,900
2010/02/04 3,065 3,085 3,055 3,070 110,500
2010/02/03 3,070 3,085 3,055 3,065 163,600
2010/02/02 3,010 3,060 2,981 3,060 196,500
2010/02/01 3,035 3,045 2,960 3,010 340,800
2010/01/29 3,075 3,080 3,005 3,020 306,800
2010/01/28 3,075 3,085 3,045 3,070 262,200
2010/01/27 3,110 3,125 3,080 3,080 221,400
2010/01/26 3,115 3,145 3,105 3,110 202,600
2010/01/25 3,115 3,175 3,115 3,140 235,700
2010/01/22 3,155 3,195 3,140 3,160 254,600
2010/01/21 3,155 3,205 3,145 3,195 323,200
2010/01/20 3,135 3,210 3,125 3,190 527,300
2010/01/19 3,065 3,075 3,040 3,065 127,200
2010/01/18 3,075 3,080 3,055 3,065 129,300
2010/01/15 3,075 3,080 3,050 3,080 178,000
2010/01/14 3,060 3,080 3,035 3,080 265,800
2010/01/13 3,085 3,105 3,065 3,075 153,400
2010/01/12 3,070 3,095 3,065 3,080 154,800
2010/01/08 3,120 3,120 3,080 3,100 246,400
2010/01/07 3,070 3,090 3,070 3,080 122,200
2010/01/06 3,090 3,095 3,050 3,090 215,800
2010/01/05 3,080 3,080 3,065 3,070 189,600
2010/01/04 3,090 3,090 3,045 3,050 122,600

このページの先頭へ