7480 スズデン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,102 | 2,119 | 2,095 | 2,102 | 31,300 | 2,102 |
| 2024-04-25 | 2,108 | 2,122 | 2,105 | 2,115 | 29,400 | 2,115 |
| 2024-04-24 | 2,098 | 2,109 | 2,082 | 2,108 | 64,300 | 2,108 |
| 2024-04-23 | 2,091 | 2,098 | 2,051 | 2,071 | 107,600 | 2,071 |
| 2024-04-22 | 2,010 | 2,155 | 2,010 | 2,081 | 283,600 | 2,081 |
| 2024-04-19 | 2,041 | 2,047 | 2,001 | 2,008 | 48,200 | 2,008 |
| 2024-04-18 | 2,023 | 2,047 | 2,020 | 2,041 | 24,600 | 2,041 |
| 2024-04-17 | 2,059 | 2,064 | 2,020 | 2,020 | 61,400 | 2,020 |
| 2024-04-16 | 2,080 | 2,080 | 2,056 | 2,056 | 36,800 | 2,056 |
| 2024-04-15 | 2,068 | 2,086 | 2,065 | 2,086 | 18,800 | 2,086 |
| 2024-04-12 | 2,077 | 2,083 | 2,075 | 2,082 | 24,200 | 2,082 |
| 2024-04-11 | 2,071 | 2,081 | 2,063 | 2,077 | 25,200 | 2,077 |
| 2024-04-10 | 2,079 | 2,095 | 2,071 | 2,081 | 26,500 | 2,081 |
| 2024-04-09 | 2,067 | 2,077 | 2,060 | 2,075 | 17,200 | 2,075 |
| 2024-04-08 | 2,064 | 2,069 | 2,051 | 2,062 | 21,300 | 2,062 |
| 2024-04-05 | 2,042 | 2,059 | 2,036 | 2,053 | 60,000 | 2,053 |
| 2024-04-04 | 2,074 | 2,083 | 2,055 | 2,055 | 51,800 | 2,055 |
| 2024-04-03 | 2,080 | 2,087 | 2,060 | 2,072 | 85,900 | 2,072 |
| 2024-04-02 | 2,148 | 2,148 | 2,101 | 2,103 | 55,700 | 2,103 |
| 2024-04-01 | 2,169 | 2,169 | 2,131 | 2,136 | 32,600 | 2,136 |
| 2024-03-29 | 2,151 | 2,172 | 2,141 | 2,160 | 33,600 | 2,160 |
| 2024-03-28 | 2,174 | 2,174 | 2,137 | 2,140 | 84,900 | 2,140 |
| 2024-03-27 | 2,202 | 2,228 | 2,202 | 2,224 | 60,500 | 2,224 |
| 2024-03-26 | 2,192 | 2,195 | 2,176 | 2,195 | 36,200 | 2,195 |
| 2024-03-25 | 2,212 | 2,219 | 2,192 | 2,194 | 64,400 | 2,194 |
| 2024-03-22 | 2,220 | 2,228 | 2,201 | 2,211 | 40,400 | 2,211 |
| 2024-03-21 | 2,219 | 2,225 | 2,212 | 2,219 | 28,400 | 2,219 |
| 2024-03-19 | 2,187 | 2,215 | 2,173 | 2,203 | 41,500 | 2,203 |
| 2024-03-18 | 2,163 | 2,180 | 2,163 | 2,179 | 18,300 | 2,179 |
| 2024-03-15 | 2,162 | 2,177 | 2,159 | 2,163 | 24,600 | 2,163 |
| 2024-03-14 | 2,172 | 2,172 | 2,152 | 2,168 | 20,900 | 2,168 |
| 2024-03-13 | 2,167 | 2,176 | 2,142 | 2,153 | 51,800 | 2,153 |
| 2024-03-12 | 2,158 | 2,167 | 2,135 | 2,161 | 39,200 | 2,161 |
| 2024-03-11 | 2,200 | 2,202 | 2,148 | 2,158 | 68,300 | 2,158 |
| 2024-03-08 | 2,191 | 2,220 | 2,163 | 2,210 | 66,700 | 2,210 |
| 2024-03-07 | 2,227 | 2,227 | 2,199 | 2,204 | 41,500 | 2,204 |
| 2024-03-06 | 2,211 | 2,222 | 2,202 | 2,218 | 38,300 | 2,218 |
| 2024-03-05 | 2,203 | 2,219 | 2,196 | 2,214 | 23,900 | 2,214 |
| 2024-03-04 | 2,226 | 2,227 | 2,188 | 2,208 | 58,600 | 2,208 |
| 2024-03-01 | 2,214 | 2,223 | 2,202 | 2,212 | 32,300 | 2,212 |
| 2024-02-29 | 2,207 | 2,218 | 2,192 | 2,214 | 32,100 | 2,214 |
| 2024-02-28 | 2,237 | 2,237 | 2,202 | 2,207 | 27,000 | 2,207 |
| 2024-02-27 | 2,239 | 2,248 | 2,214 | 2,225 | 29,500 | 2,225 |
| 2024-02-26 | 2,225 | 2,242 | 2,225 | 2,239 | 25,900 | 2,239 |
| 2024-02-22 | 2,230 | 2,230 | 2,211 | 2,220 | 19,000 | 2,220 |
| 2024-02-21 | 2,217 | 2,221 | 2,201 | 2,210 | 21,200 | 2,210 |
| 2024-02-20 | 2,226 | 2,232 | 2,210 | 2,217 | 22,000 | 2,217 |
| 2024-02-19 | 2,190 | 2,210 | 2,188 | 2,210 | 28,300 | 2,210 |
| 2024-02-16 | 2,180 | 2,213 | 2,180 | 2,198 | 31,400 | 2,198 |
| 2024-02-15 | 2,229 | 2,230 | 2,180 | 2,187 | 49,900 | 2,187 |
| 2024-02-14 | 2,233 | 2,233 | 2,210 | 2,224 | 35,300 | 2,224 |
| 2024-02-13 | 2,246 | 2,254 | 2,232 | 2,241 | 47,100 | 2,241 |
| 2024-02-09 | 2,240 | 2,253 | 2,232 | 2,241 | 26,100 | 2,241 |
| 2024-02-08 | 2,245 | 2,246 | 2,209 | 2,240 | 52,000 | 2,240 |
| 2024-02-07 | 2,234 | 2,262 | 2,227 | 2,245 | 52,600 | 2,245 |
| 2024-02-06 | 2,266 | 2,266 | 2,235 | 2,235 | 51,100 | 2,235 |
| 2024-02-05 | 2,300 | 2,301 | 2,255 | 2,265 | 90,800 | 2,265 |
| 2024-02-02 | 2,271 | 2,323 | 2,246 | 2,300 | 105,100 | 2,300 |
| 2024-02-01 | 2,401 | 2,416 | 2,265 | 2,272 | 192,500 | 2,272 |
| 2024-01-31 | 2,405 | 2,423 | 2,398 | 2,423 | 39,400 | 2,423 |
| 2024-01-30 | 2,431 | 2,443 | 2,403 | 2,408 | 31,500 | 2,408 |
| 2024-01-29 | 2,425 | 2,445 | 2,423 | 2,431 | 25,600 | 2,431 |
| 2024-01-26 | 2,446 | 2,457 | 2,430 | 2,432 | 24,600 | 2,432 |
| 2024-01-25 | 2,436 | 2,466 | 2,436 | 2,456 | 18,600 | 2,456 |
| 2024-01-24 | 2,457 | 2,473 | 2,425 | 2,433 | 32,400 | 2,433 |
| 2024-01-23 | 2,482 | 2,487 | 2,456 | 2,457 | 34,200 | 2,457 |
| 2024-01-22 | 2,494 | 2,501 | 2,473 | 2,477 | 40,400 | 2,477 |
| 2024-01-19 | 2,481 | 2,496 | 2,476 | 2,488 | 16,200 | 2,488 |
| 2024-01-18 | 2,470 | 2,494 | 2,470 | 2,490 | 26,500 | 2,490 |
| 2024-01-17 | 2,475 | 2,496 | 2,469 | 2,471 | 28,700 | 2,471 |
| 2024-01-16 | 2,470 | 2,474 | 2,456 | 2,463 | 24,800 | 2,463 |
| 2024-01-15 | 2,461 | 2,478 | 2,447 | 2,467 | 32,600 | 2,467 |
| 2024-01-12 | 2,476 | 2,476 | 2,430 | 2,445 | 46,800 | 2,445 |
| 2024-01-11 | 2,437 | 2,484 | 2,437 | 2,481 | 70,100 | 2,481 |
| 2024-01-10 | 2,391 | 2,422 | 2,391 | 2,410 | 53,500 | 2,410 |
| 2024-01-09 | 2,370 | 2,390 | 2,370 | 2,387 | 32,000 | 2,387 |
| 2024-01-05 | 2,390 | 2,390 | 2,359 | 2,368 | 32,000 | 2,368 |
| 2024-01-04 | 2,352 | 2,380 | 2,340 | 2,379 | 52,300 | 2,379 |
分割・併合履歴 ： なし
