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
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

このページの先頭へ