9987 (株)スズケン 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 4,784 | 4,823 | 4,751 | 4,780 | 249,000 | 4,780 |
| 2024-05-08 | 4,833 | 4,857 | 4,711 | 4,758 | 254,700 | 4,758 |
| 2024-05-07 | 4,751 | 4,858 | 4,751 | 4,833 | 406,500 | 4,833 |
| 2024-05-02 | 4,783 | 4,823 | 4,748 | 4,821 | 308,700 | 4,821 |
| 2024-05-01 | 4,732 | 4,841 | 4,700 | 4,738 | 440,100 | 4,738 |
| 2024-04-30 | 4,667 | 4,697 | 4,590 | 4,662 | 346,900 | 4,662 |
| 2024-04-26 | 4,547 | 4,669 | 4,536 | 4,656 | 829,300 | 4,656 |
| 2024-04-25 | 4,532 | 4,559 | 4,494 | 4,503 | 246,800 | 4,503 |
| 2024-04-24 | 4,545 | 4,575 | 4,509 | 4,571 | 206,900 | 4,571 |
| 2024-04-23 | 4,573 | 4,599 | 4,540 | 4,576 | 222,400 | 4,576 |
| 2024-04-22 | 4,477 | 4,550 | 4,474 | 4,537 | 207,500 | 4,537 |
| 2024-04-19 | 4,489 | 4,493 | 4,358 | 4,418 | 259,700 | 4,418 |
| 2024-04-18 | 4,542 | 4,582 | 4,524 | 4,526 | 182,800 | 4,526 |
| 2024-04-17 | 4,609 | 4,609 | 4,522 | 4,547 | 193,100 | 4,547 |
| 2024-04-16 | 4,512 | 4,609 | 4,492 | 4,601 | 292,600 | 4,601 |
| 2024-04-15 | 4,485 | 4,513 | 4,453 | 4,511 | 194,300 | 4,511 |
| 2024-04-12 | 4,503 | 4,527 | 4,482 | 4,508 | 191,000 | 4,508 |
| 2024-04-11 | 4,463 | 4,508 | 4,432 | 4,502 | 262,200 | 4,502 |
| 2024-04-10 | 4,466 | 4,539 | 4,465 | 4,506 | 168,600 | 4,506 |
| 2024-04-09 | 4,495 | 4,523 | 4,454 | 4,480 | 213,100 | 4,480 |
| 2024-04-08 | 4,528 | 4,555 | 4,454 | 4,465 | 355,500 | 4,465 |
| 2024-04-05 | 4,465 | 4,518 | 4,460 | 4,518 | 304,200 | 4,518 |
| 2024-04-04 | 4,524 | 4,569 | 4,490 | 4,513 | 260,200 | 4,513 |
| 2024-04-03 | 4,468 | 4,541 | 4,468 | 4,499 | 251,600 | 4,499 |
| 2024-04-02 | 4,500 | 4,503 | 4,445 | 4,466 | 309,400 | 4,466 |
| 2024-04-01 | 4,662 | 4,662 | 4,513 | 4,570 | 146,000 | 4,570 |
| 2024-03-29 | 4,586 | 4,640 | 4,550 | 4,639 | 157,300 | 4,639 |
| 2024-03-28 | 4,645 | 4,654 | 4,585 | 4,607 | 334,500 | 4,607 |
| 2024-03-27 | 4,676 | 4,705 | 4,634 | 4,681 | 336,100 | 4,681 |
| 2024-03-26 | 4,608 | 4,655 | 4,599 | 4,614 | 192,300 | 4,614 |
| 2024-03-25 | 4,637 | 4,646 | 4,572 | 4,591 | 207,100 | 4,591 |
| 2024-03-22 | 4,632 | 4,699 | 4,607 | 4,635 | 226,300 | 4,635 |
| 2024-03-21 | 4,681 | 4,692 | 4,620 | 4,671 | 250,600 | 4,671 |
| 2024-03-19 | 4,572 | 4,615 | 4,563 | 4,611 | 143,500 | 4,611 |
| 2024-03-18 | 4,539 | 4,595 | 4,500 | 4,581 | 187,100 | 4,581 |
| 2024-03-15 | 4,500 | 4,547 | 4,482 | 4,535 | 147,300 | 4,535 |
| 2024-03-14 | 4,518 | 4,530 | 4,492 | 4,502 | 252,500 | 4,502 |
| 2024-03-13 | 4,530 | 4,539 | 4,503 | 4,530 | 305,900 | 4,530 |
| 2024-03-12 | 4,494 | 4,533 | 4,470 | 4,530 | 267,400 | 4,530 |
| 2024-03-11 | 4,520 | 4,541 | 4,471 | 4,531 | 228,200 | 4,531 |
| 2024-03-08 | 4,475 | 4,599 | 4,473 | 4,574 | 289,100 | 4,574 |
| 2024-03-07 | 4,467 | 4,521 | 4,446 | 4,489 | 276,600 | 4,489 |
| 2024-03-06 | 4,458 | 4,480 | 4,393 | 4,414 | 311,700 | 4,414 |
| 2024-03-05 | 4,420 | 4,500 | 4,361 | 4,471 | 317,100 | 4,471 |
| 2024-03-04 | 4,482 | 4,497 | 4,407 | 4,455 | 318,700 | 4,455 |
| 2024-03-01 | 4,394 | 4,545 | 4,372 | 4,501 | 269,800 | 4,501 |
| 2024-02-29 | 4,575 | 4,580 | 4,446 | 4,458 | 374,400 | 4,458 |
| 2024-02-28 | 4,705 | 4,724 | 4,587 | 4,594 | 424,300 | 4,594 |
| 2024-02-27 | 4,775 | 4,787 | 4,715 | 4,767 | 289,200 | 4,767 |
| 2024-02-26 | 4,857 | 4,862 | 4,768 | 4,816 | 456,200 | 4,816 |
| 2024-02-22 | 4,900 | 4,931 | 4,853 | 4,872 | 218,600 | 4,872 |
| 2024-02-21 | 4,925 | 4,972 | 4,868 | 4,904 | 352,000 | 4,904 |
| 2024-02-20 | 4,913 | 4,926 | 4,870 | 4,924 | 259,600 | 4,924 |
| 2024-02-19 | 4,930 | 5,020 | 4,890 | 4,929 | 297,300 | 4,929 |
| 2024-02-16 | 4,831 | 4,958 | 4,824 | 4,909 | 440,500 | 4,909 |
| 2024-02-15 | 4,822 | 4,824 | 4,715 | 4,794 | 310,300 | 4,794 |
| 2024-02-14 | 4,768 | 4,850 | 4,755 | 4,809 | 453,600 | 4,809 |
| 2024-02-13 | 4,654 | 4,770 | 4,578 | 4,764 | 405,100 | 4,764 |
| 2024-02-09 | 4,592 | 4,652 | 4,571 | 4,640 | 342,900 | 4,640 |
| 2024-02-08 | 4,632 | 4,715 | 4,570 | 4,662 | 312,900 | 4,662 |
| 2024-02-07 | 4,550 | 4,626 | 4,545 | 4,617 | 274,800 | 4,617 |
| 2024-02-06 | 4,582 | 4,599 | 4,535 | 4,545 | 215,700 | 4,545 |
| 2024-02-05 | 4,590 | 4,619 | 4,556 | 4,574 | 183,000 | 4,574 |
| 2024-02-02 | 4,560 | 4,601 | 4,546 | 4,568 | 175,800 | 4,568 |
| 2024-02-01 | 4,588 | 4,634 | 4,556 | 4,598 | 191,800 | 4,598 |
| 2024-01-31 | 4,510 | 4,602 | 4,489 | 4,588 | 311,700 | 4,588 |
| 2024-01-30 | 4,621 | 4,621 | 4,529 | 4,543 | 233,000 | 4,543 |
| 2024-01-29 | 4,623 | 4,638 | 4,575 | 4,612 | 230,600 | 4,612 |
| 2024-01-26 | 4,642 | 4,642 | 4,589 | 4,592 | 188,800 | 4,592 |
| 2024-01-25 | 4,631 | 4,651 | 4,576 | 4,613 | 347,200 | 4,613 |
| 2024-01-24 | 4,796 | 4,796 | 4,689 | 4,690 | 191,100 | 4,690 |
| 2024-01-23 | 4,806 | 4,846 | 4,775 | 4,796 | 286,800 | 4,796 |
| 2024-01-22 | 4,822 | 4,874 | 4,822 | 4,844 | 203,300 | 4,844 |
| 2024-01-19 | 4,818 | 4,859 | 4,776 | 4,800 | 295,400 | 4,800 |
| 2024-01-18 | 4,822 | 4,857 | 4,796 | 4,818 | 302,400 | 4,818 |
| 2024-01-17 | 4,839 | 4,885 | 4,806 | 4,807 | 356,600 | 4,807 |
| 2024-01-16 | 4,861 | 4,895 | 4,824 | 4,839 | 222,100 | 4,839 |
| 2024-01-15 | 4,814 | 4,907 | 4,810 | 4,895 | 213,200 | 4,895 |
| 2024-01-12 | 4,858 | 4,883 | 4,775 | 4,807 | 260,000 | 4,807 |
| 2024-01-11 | 4,845 | 4,855 | 4,810 | 4,848 | 310,300 | 4,848 |
| 2024-01-10 | 4,765 | 4,861 | 4,759 | 4,812 | 313,000 | 4,812 |
| 2024-01-09 | 4,703 | 4,790 | 4,684 | 4,773 | 393,400 | 4,773 |
| 2024-01-05 | 4,801 | 4,806 | 4,651 | 4,677 | 382,500 | 4,677 |
| 2024-01-04 | 4,669 | 4,799 | 4,614 | 4,799 | 370,700 | 4,799 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株
