6785 (株)鈴木 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,528 | 1,542 | 1,432 | 1,468 | 212,400 | 1,468 |
| 2025-04-03 | 1,566 | 1,620 | 1,566 | 1,597 | 123,900 | 1,597 |
| 2025-04-02 | 1,673 | 1,689 | 1,643 | 1,646 | 52,700 | 1,646 |
| 2025-04-01 | 1,701 | 1,704 | 1,673 | 1,673 | 65,300 | 1,673 |
| 2025-03-31 | 1,741 | 1,741 | 1,684 | 1,684 | 89,000 | 1,684 |
| 2025-03-28 | 1,747 | 1,772 | 1,736 | 1,756 | 85,300 | 1,756 |
| 2025-03-27 | 1,733 | 1,749 | 1,711 | 1,737 | 80,700 | 1,737 |
| 2025-03-26 | 1,740 | 1,750 | 1,726 | 1,749 | 46,500 | 1,749 |
| 2025-03-25 | 1,760 | 1,760 | 1,731 | 1,734 | 42,600 | 1,734 |
| 2025-03-24 | 1,750 | 1,760 | 1,723 | 1,735 | 42,900 | 1,735 |
| 2025-03-21 | 1,723 | 1,744 | 1,717 | 1,723 | 47,800 | 1,723 |
| 2025-03-19 | 1,723 | 1,734 | 1,706 | 1,723 | 64,400 | 1,723 |
| 2025-03-18 | 1,687 | 1,714 | 1,686 | 1,711 | 50,200 | 1,711 |
| 2025-03-17 | 1,700 | 1,705 | 1,682 | 1,682 | 41,300 | 1,682 |
| 2025-03-14 | 1,655 | 1,685 | 1,655 | 1,681 | 36,700 | 1,681 |
| 2025-03-13 | 1,685 | 1,706 | 1,659 | 1,673 | 57,400 | 1,673 |
| 2025-03-12 | 1,636 | 1,686 | 1,636 | 1,678 | 39,500 | 1,678 |
| 2025-03-11 | 1,649 | 1,653 | 1,628 | 1,653 | 95,600 | 1,653 |
| 2025-03-10 | 1,695 | 1,695 | 1,665 | 1,671 | 36,200 | 1,671 |
| 2025-03-07 | 1,654 | 1,692 | 1,639 | 1,692 | 55,900 | 1,692 |
| 2025-03-06 | 1,671 | 1,691 | 1,671 | 1,681 | 33,800 | 1,681 |
| 2025-03-05 | 1,657 | 1,682 | 1,657 | 1,664 | 49,700 | 1,664 |
| 2025-03-04 | 1,680 | 1,680 | 1,647 | 1,654 | 47,800 | 1,654 |
| 2025-03-03 | 1,655 | 1,697 | 1,648 | 1,685 | 77,400 | 1,685 |
| 2025-02-28 | 1,662 | 1,677 | 1,630 | 1,640 | 77,400 | 1,640 |
| 2025-02-27 | 1,672 | 1,681 | 1,672 | 1,674 | 25,900 | 1,674 |
| 2025-02-26 | 1,690 | 1,690 | 1,651 | 1,671 | 60,800 | 1,671 |
| 2025-02-25 | 1,635 | 1,697 | 1,632 | 1,691 | 85,600 | 1,691 |
| 2025-02-21 | 1,688 | 1,689 | 1,635 | 1,643 | 166,200 | 1,643 |
| 2025-02-20 | 1,691 | 1,709 | 1,680 | 1,706 | 74,100 | 1,706 |
| 2025-02-19 | 1,760 | 1,760 | 1,692 | 1,692 | 115,200 | 1,692 |
| 2025-02-18 | 1,755 | 1,770 | 1,741 | 1,760 | 36,400 | 1,760 |
| 2025-02-17 | 1,772 | 1,783 | 1,743 | 1,746 | 53,700 | 1,746 |
| 2025-02-14 | 1,800 | 1,805 | 1,760 | 1,760 | 64,200 | 1,760 |
| 2025-02-13 | 1,868 | 1,870 | 1,800 | 1,800 | 92,400 | 1,800 |
| 2025-02-12 | 1,818 | 1,904 | 1,766 | 1,853 | 359,200 | 1,853 |
| 2025-02-10 | 1,729 | 1,732 | 1,691 | 1,732 | 95,100 | 1,732 |
| 2025-02-07 | 1,712 | 1,724 | 1,705 | 1,715 | 45,500 | 1,715 |
| 2025-02-06 | 1,726 | 1,733 | 1,703 | 1,712 | 40,700 | 1,712 |
| 2025-02-05 | 1,713 | 1,724 | 1,703 | 1,714 | 40,100 | 1,714 |
| 2025-02-04 | 1,725 | 1,728 | 1,701 | 1,701 | 44,000 | 1,701 |
| 2025-02-03 | 1,749 | 1,749 | 1,702 | 1,702 | 89,500 | 1,702 |
| 2025-01-31 | 1,768 | 1,768 | 1,753 | 1,753 | 28,100 | 1,753 |
| 2025-01-30 | 1,771 | 1,771 | 1,740 | 1,768 | 40,400 | 1,768 |
| 2025-01-29 | 1,744 | 1,781 | 1,744 | 1,771 | 48,900 | 1,771 |
| 2025-01-28 | 1,760 | 1,760 | 1,733 | 1,743 | 80,800 | 1,743 |
| 2025-01-27 | 1,796 | 1,796 | 1,766 | 1,766 | 37,500 | 1,766 |
| 2025-01-24 | 1,740 | 1,795 | 1,732 | 1,783 | 79,500 | 1,783 |
| 2025-01-23 | 1,777 | 1,777 | 1,738 | 1,740 | 47,300 | 1,740 |
| 2025-01-22 | 1,735 | 1,775 | 1,735 | 1,773 | 51,500 | 1,773 |
| 2025-01-21 | 1,720 | 1,745 | 1,707 | 1,732 | 46,400 | 1,732 |
| 2025-01-20 | 1,742 | 1,750 | 1,721 | 1,721 | 49,200 | 1,721 |
| 2025-01-17 | 1,730 | 1,747 | 1,719 | 1,743 | 40,400 | 1,743 |
| 2025-01-16 | 1,745 | 1,758 | 1,736 | 1,736 | 49,100 | 1,736 |
| 2025-01-15 | 1,769 | 1,783 | 1,738 | 1,744 | 55,100 | 1,744 |
| 2025-01-14 | 1,825 | 1,825 | 1,760 | 1,768 | 90,900 | 1,768 |
| 2025-01-10 | 1,803 | 1,830 | 1,799 | 1,800 | 39,300 | 1,800 |
| 2025-01-09 | 1,817 | 1,833 | 1,797 | 1,803 | 58,600 | 1,803 |
| 2025-01-08 | 1,797 | 1,820 | 1,797 | 1,817 | 43,700 | 1,817 |
| 2025-01-07 | 1,830 | 1,848 | 1,795 | 1,797 | 93,500 | 1,797 |
| 2025-01-06 | 1,818 | 1,826 | 1,800 | 1,814 | 80,800 | 1,814 |
分割・併合履歴 ： [2015-06-26]1株→2株