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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |