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
2025-02-131,8681,8701,8001,80092,4001,800
2025-02-121,8181,9041,7661,853359,2001,853
2025-02-101,7291,7321,6911,73295,1001,732
2025-02-071,7121,7241,7051,71545,5001,715
2025-02-061,7261,7331,7031,71240,7001,712
2025-02-051,7131,7241,7031,71440,1001,714
2025-02-041,7251,7281,7011,70144,0001,701
2025-02-031,7491,7491,7021,70289,5001,702
2025-01-311,7681,7681,7531,75328,1001,753
2025-01-301,7711,7711,7401,76840,4001,768
2025-01-291,7441,7811,7441,77148,9001,771
2025-01-281,7601,7601,7331,74380,8001,743
2025-01-271,7961,7961,7661,76637,5001,766
2025-01-241,7401,7951,7321,78379,5001,783
2025-01-231,7771,7771,7381,74047,3001,740
2025-01-221,7351,7751,7351,77351,5001,773
2025-01-211,7201,7451,7071,73246,4001,732
2025-01-201,7421,7501,7211,72149,2001,721
2025-01-171,7301,7471,7191,74340,4001,743
2025-01-161,7451,7581,7361,73649,1001,736
2025-01-151,7691,7831,7381,74455,1001,744
2025-01-141,8251,8251,7601,76890,9001,768
2025-01-101,8031,8301,7991,80039,3001,800
2025-01-091,8171,8331,7971,80358,6001,803
2025-01-081,7971,8201,7971,81743,7001,817
2025-01-071,8301,8481,7951,79793,5001,797
2025-01-061,8181,8261,8001,81480,8001,814

分割・併合履歴 : [2015-06-26]1株→2株