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
2012/12/28 2,454 2,454 2,418 2,429 171,400
2012/12/27 2,451 2,463 2,441 2,448 145,600
2012/12/26 2,434 2,447 2,422 2,441 81,800
2012/12/25 2,477 2,477 2,440 2,442 93,400
2012/12/21 2,472 2,478 2,456 2,456 132,300
2012/12/20 2,446 2,484 2,440 2,465 180,600
2012/12/19 2,455 2,465 2,429 2,464 166,400
2012/12/18 2,447 2,474 2,435 2,454 158,500
2012/12/17 2,456 2,460 2,426 2,438 176,700
2012/12/14 2,455 2,475 2,425 2,437 273,200
2012/12/13 2,510 2,510 2,456 2,460 160,700
2012/12/12 2,515 2,520 2,481 2,496 197,500
2012/12/11 2,517 2,530 2,487 2,487 161,300
2012/12/10 2,537 2,537 2,505 2,517 100,100
2012/12/07 2,510 2,538 2,506 2,523 111,100
2012/12/06 2,534 2,547 2,511 2,523 211,900
2012/12/05 2,529 2,558 2,508 2,525 250,300
2012/12/04 2,475 2,525 2,471 2,511 203,700
2012/12/03 2,462 2,492 2,454 2,474 198,600
2012/11/30 2,442 2,463 2,422 2,455 320,200
2012/11/29 2,481 2,483 2,428 2,435 202,500
2012/11/28 2,467 2,498 2,462 2,476 257,400
2012/11/27 2,462 2,478 2,444 2,469 179,000
2012/11/26 2,470 2,476 2,426 2,449 248,700
2012/11/22 2,498 2,505 2,425 2,437 213,400
2012/11/21 2,489 2,493 2,437 2,455 151,000
2012/11/20 2,491 2,502 2,461 2,468 183,400
2012/11/19 2,461 2,484 2,450 2,469 150,700
2012/11/16 2,447 2,469 2,419 2,460 316,400
2012/11/15 2,417 2,441 2,408 2,441 222,800
2012/11/14 2,420 2,444 2,415 2,425 190,100
2012/11/13 2,433 2,447 2,408 2,424 170,200
2012/11/12 2,407 2,473 2,405 2,439 260,000
2012/11/09 2,419 2,451 2,417 2,417 136,900
2012/11/08 2,448 2,464 2,421 2,442 221,400
2012/11/07 2,492 2,510 2,446 2,452 161,600
2012/11/06 2,490 2,505 2,456 2,474 216,800
2012/11/05 2,502 2,524 2,494 2,506 89,800
2012/11/02 2,530 2,537 2,516 2,520 118,800
2012/11/01 2,502 2,532 2,480 2,495 185,000
2012/10/31 2,500 2,523 2,495 2,519 272,500
2012/10/30 2,539 2,558 2,500 2,500 191,700
2012/10/29 2,541 2,559 2,519 2,531 134,700
2012/10/26 2,559 2,573 2,524 2,528 187,200
2012/10/25 2,486 2,581 2,486 2,572 297,400
2012/10/24 2,534 2,534 2,459 2,480 415,600
2012/10/23 2,580 2,588 2,559 2,561 127,200
2012/10/22 2,555 2,587 2,555 2,573 125,300
2012/10/19 2,567 2,595 2,560 2,579 255,800
2012/10/18 2,557 2,579 2,539 2,566 201,700
2012/10/17 2,563 2,586 2,541 2,544 258,000
2012/10/16 2,539 2,570 2,538 2,552 283,500
2012/10/15 2,554 2,565 2,516 2,528 214,600
2012/10/12 2,543 2,583 2,533 2,549 236,700
2012/10/11 2,556 2,581 2,530 2,555 302,900
2012/10/10 2,568 2,579 2,530 2,562 263,300
2012/10/09 2,600 2,627 2,579 2,587 237,500
2012/10/05 2,587 2,615 2,563 2,614 344,000
2012/10/04 2,541 2,589 2,522 2,568 230,900
2012/10/03 2,530 2,568 2,517 2,538 352,600
2012/10/02 2,530 2,551 2,510 2,530 187,700
2012/10/01 2,576 2,577 2,496 2,539 423,200
2012/09/28 2,584 2,619 2,563 2,595 388,800
2012/09/27 2,540 2,578 2,516 2,565 488,000
2012/09/26 2,542 2,579 2,519 2,540 299,000
2012/09/25 2,581 2,594 2,542 2,577 270,200
2012/09/24 2,571 2,605 2,562 2,580 228,700
2012/09/21 2,568 2,608 2,564 2,568 379,900
2012/09/20 2,567 2,609 2,559 2,566 222,300
2012/09/19 2,575 2,611 2,555 2,562 238,100
2012/09/18 2,640 2,670 2,592 2,599 306,000
2012/09/14 2,694 2,707 2,640 2,642 262,700
2012/09/13 2,671 2,678 2,653 2,667 132,600
2012/09/12 2,619 2,678 2,619 2,670 160,200
2012/09/11 2,614 2,619 2,588 2,613 165,200
2012/09/10 2,608 2,630 2,600 2,624 150,600
2012/09/07 2,640 2,680 2,617 2,627 280,800
2012/09/06 2,645 2,670 2,601 2,614 200,400
2012/09/05 2,577 2,647 2,572 2,621 183,700
2012/09/04 2,617 2,617 2,572 2,588 145,100
2012/09/03 2,660 2,672 2,621 2,626 151,100
2012/08/31 2,645 2,696 2,637 2,651 218,200
2012/08/30 2,694 2,706 2,642 2,655 268,800
2012/08/29 2,696 2,716 2,682 2,694 135,200
2012/08/28 2,711 2,728 2,678 2,685 127,200
2012/08/27 2,751 2,763 2,716 2,719 99,300
2012/08/24 2,714 2,752 2,709 2,743 143,800
2012/08/23 2,746 2,751 2,694 2,735 220,800
2012/08/22 2,754 2,758 2,697 2,713 325,500
2012/08/21 2,739 2,752 2,729 2,733 151,100
2012/08/20 2,775 2,787 2,739 2,739 226,700
2012/08/17 2,775 2,782 2,743 2,773 206,700
2012/08/16 2,785 2,786 2,739 2,776 191,700
2012/08/15 2,774 2,789 2,742 2,784 202,100
2012/08/14 2,729 2,770 2,711 2,765 236,200
2012/08/13 2,701 2,724 2,697 2,718 92,100
2012/08/10 2,714 2,740 2,701 2,710 179,200
2012/08/09 2,707 2,720 2,671 2,714 247,700
2012/08/08 2,718 2,720 2,655 2,700 497,100
2012/08/07 2,744 2,747 2,713 2,720 223,400
2012/08/06 2,728 2,762 2,686 2,753 357,400
2012/08/03 2,756 2,798 2,711 2,723 470,800
2012/08/02 2,833 2,839 2,777 2,784 268,900
2012/08/01 2,810 2,854 2,800 2,842 203,100
2012/07/31 2,832 2,839 2,803 2,811 239,300
2012/07/30 2,785 2,835 2,778 2,831 250,600
2012/07/27 2,766 2,806 2,754 2,772 248,500
2012/07/26 2,746 2,750 2,713 2,746 328,700
2012/07/25 2,739 2,785 2,738 2,780 226,900
2012/07/24 2,739 2,772 2,732 2,768 278,100
2012/07/23 2,737 2,776 2,720 2,731 194,000
2012/07/20 2,808 2,810 2,753 2,753 253,600
2012/07/19 2,800 2,824 2,775 2,810 361,200
2012/07/18 2,763 2,817 2,763 2,785 355,200
2012/07/17 2,725 2,779 2,711 2,762 306,000
2012/07/13 2,730 2,750 2,700 2,700 290,600
2012/07/12 2,720 2,736 2,687 2,730 304,700
2012/07/11 2,723 2,759 2,703 2,724 382,800
2012/07/10 2,735 2,743 2,701 2,722 381,100
2012/07/09 2,739 2,778 2,730 2,749 168,700
2012/07/06 2,754 2,783 2,729 2,752 273,600
2012/07/05 2,754 2,766 2,716 2,724 136,800
2012/07/04 2,748 2,777 2,748 2,768 138,800
2012/07/03 2,716 2,745 2,705 2,739 217,900
2012/07/02 2,693 2,720 2,663 2,717 228,400
2012/06/29 2,630 2,694 2,596 2,685 529,300
2012/06/28 2,638 2,677 2,632 2,673 295,900
2012/06/27 2,599 2,642 2,599 2,637 248,700
2012/06/26 2,549 2,618 2,549 2,598 353,100
2012/06/25 2,610 2,624 2,591 2,597 219,400
2012/06/22 2,575 2,618 2,574 2,600 212,400
2012/06/21 2,546 2,582 2,543 2,581 323,100
2012/06/20 2,501 2,556 2,500 2,545 259,700
2012/06/19 2,504 2,531 2,485 2,494 214,200
2012/06/18 2,503 2,516 2,484 2,503 212,000
2012/06/15 2,495 2,512 2,477 2,477 286,100
2012/06/14 2,510 2,518 2,485 2,494 165,500
2012/06/13 2,504 2,509 2,470 2,503 284,900
2012/06/12 2,455 2,481 2,402 2,481 377,900
2012/06/11 2,470 2,506 2,470 2,497 190,000
2012/06/08 2,506 2,518 2,452 2,468 309,500
2012/06/07 2,450 2,503 2,424 2,501 302,100
2012/06/06 2,458 2,505 2,438 2,448 297,200
2012/06/05 2,424 2,461 2,401 2,457 262,700
2012/06/04 2,400 2,437 2,382 2,429 268,100
2012/06/01 2,442 2,458 2,423 2,437 284,100
2012/05/31 2,322 2,438 2,308 2,438 752,600
2012/05/30 2,300 2,325 2,290 2,321 369,500
2012/05/29 2,343 2,343 2,297 2,302 250,100
2012/05/28 2,368 2,368 2,327 2,330 174,900
2012/05/25 2,355 2,390 2,348 2,370 373,100
2012/05/24 2,354 2,375 2,314 2,326 357,800
2012/05/23 2,365 2,384 2,323 2,341 273,000
2012/05/22 2,343 2,361 2,325 2,334 238,500
2012/05/21 2,292 2,344 2,292 2,330 230,300
2012/05/18 2,315 2,361 2,295 2,325 463,000
2012/05/17 2,356 2,379 2,311 2,316 370,600
2012/05/16 2,417 2,417 2,363 2,377 453,400
2012/05/15 2,348 2,415 2,342 2,401 387,600
2012/05/14 2,435 2,435 2,346 2,348 269,700
2012/05/11 2,471 2,480 2,433 2,435 222,500
2012/05/10 2,393 2,480 2,392 2,464 326,300
2012/05/09 2,372 2,453 2,323 2,370 483,500
2012/05/08 2,401 2,430 2,382 2,401 194,600
2012/05/07 2,370 2,393 2,351 2,393 172,100
2012/05/02 2,403 2,452 2,394 2,423 199,200
2012/05/01 2,432 2,432 2,380 2,386 271,700
2012/04/27 2,449 2,458 2,408 2,420 207,300
2012/04/26 2,461 2,474 2,433 2,455 309,200
2012/04/25 2,439 2,449 2,420 2,443 186,900
2012/04/24 2,399 2,425 2,394 2,418 142,900
2012/04/23 2,430 2,457 2,418 2,418 192,100
2012/04/20 2,420 2,439 2,414 2,428 187,600
2012/04/19 2,447 2,447 2,417 2,421 229,500
2012/04/18 2,493 2,495 2,437 2,444 329,500
2012/04/17 2,450 2,475 2,432 2,473 158,100
2012/04/16 2,458 2,481 2,437 2,469 177,400
2012/04/13 2,491 2,504 2,472 2,472 286,200
2012/04/12 2,512 2,512 2,465 2,475 302,400
2012/04/11 2,443 2,539 2,440 2,515 498,900
2012/04/10 2,454 2,474 2,431 2,457 208,600
2012/04/09 2,461 2,480 2,456 2,457 170,500
2012/04/06 2,480 2,502 2,475 2,482 164,600
2012/04/05 2,520 2,542 2,486 2,497 260,100
2012/04/04 2,544 2,559 2,510 2,528 368,700
2012/04/03 2,544 2,556 2,534 2,541 272,500
2012/04/02 2,562 2,562 2,528 2,534 250,100
2012/03/30 2,545 2,555 2,508 2,552 339,800
2012/03/29 2,502 2,545 2,496 2,542 266,600
2012/03/28 2,508 2,525 2,477 2,502 288,000
2012/03/27 2,514 2,540 2,495 2,531 236,300
2012/03/26 2,515 2,526 2,493 2,501 258,800
2012/03/23 2,504 2,521 2,493 2,515 280,700
2012/03/22 2,521 2,549 2,516 2,536 243,800
2012/03/21 2,521 2,543 2,508 2,516 219,300
2012/03/19 2,523 2,541 2,523 2,529 187,600
2012/03/16 2,509 2,541 2,506 2,514 303,900
2012/03/15 2,498 2,518 2,487 2,518 240,100
2012/03/14 2,508 2,513 2,480 2,484 188,900
2012/03/13 2,517 2,543 2,499 2,507 299,600
2012/03/12 2,512 2,512 2,466 2,480 181,700
2012/03/09 2,518 2,519 2,490 2,499 258,700
2012/03/08 2,498 2,505 2,477 2,488 240,300
2012/03/07 2,469 2,490 2,447 2,463 314,100
2012/03/06 2,467 2,498 2,447 2,476 416,500
2012/03/05 2,431 2,464 2,421 2,440 181,700
2012/03/02 2,440 2,460 2,434 2,440 232,100
2012/03/01 2,403 2,422 2,372 2,397 265,900
2012/02/29 2,420 2,444 2,386 2,395 434,800
2012/02/28 2,398 2,406 2,370 2,396 349,600
2012/02/27 2,362 2,400 2,361 2,400 377,700
2012/02/24 2,375 2,394 2,355 2,362 279,100
2012/02/23 2,400 2,407 2,368 2,384 284,300
2012/02/22 2,400 2,426 2,397 2,403 232,000
2012/02/21 2,345 2,391 2,338 2,378 188,600
2012/02/20 2,425 2,428 2,357 2,361 180,300
2012/02/17 2,396 2,416 2,392 2,415 112,900
2012/02/16 2,387 2,423 2,374 2,386 169,600
2012/02/15 2,369 2,391 2,351 2,389 206,000
2012/02/14 2,319 2,364 2,315 2,361 131,900
2012/02/13 2,320 2,346 2,310 2,319 195,300
2012/02/10 2,360 2,360 2,317 2,327 172,100
2012/02/09 2,338 2,354 2,333 2,341 137,400
2012/02/08 2,320 2,339 2,310 2,337 208,700
2012/02/07 2,276 2,321 2,276 2,312 263,100
2012/02/06 2,274 2,299 2,259 2,275 285,800
2012/02/03 2,270 2,288 2,261 2,273 171,600
2012/02/02 2,263 2,308 2,251 2,288 202,600
2012/02/01 2,235 2,262 2,229 2,260 216,900
2012/01/31 2,221 2,241 2,207 2,223 384,000
2012/01/30 2,204 2,243 2,202 2,227 159,400
2012/01/27 2,225 2,249 2,207 2,226 268,900
2012/01/26 2,208 2,229 2,193 2,223 208,600
2012/01/25 2,150 2,226 2,150 2,197 476,900
2012/01/24 2,128 2,140 2,102 2,119 167,800
2012/01/23 2,126 2,126 2,091 2,111 203,900
2012/01/20 2,148 2,159 2,136 2,141 147,600
2012/01/19 2,142 2,157 2,124 2,132 151,800
2012/01/18 2,173 2,178 2,147 2,152 176,000
2012/01/17 2,163 2,173 2,150 2,169 150,500
2012/01/16 2,156 2,159 2,135 2,159 119,500
2012/01/13 2,175 2,194 2,147 2,156 181,200
2012/01/12 2,171 2,176 2,133 2,151 200,600
2012/01/11 2,163 2,177 2,144 2,158 310,500
2012/01/10 2,109 2,160 2,109 2,132 330,200
2012/01/06 2,115 2,132 2,087 2,108 234,500
2012/01/05 2,157 2,163 2,107 2,109 194,400
2012/01/04 2,184 2,193 2,148 2,157 283,000

このページの先頭へ