6785 (株)鈴木 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
2024-05-231,4391,4811,4021,47886,7001,478
2024-05-221,4021,4431,4021,42850,8001,428
2024-05-211,3851,4151,3851,40640,1001,406
2024-05-201,3751,3891,3701,38230,7001,382
2024-05-171,3671,3821,3521,37624,4001,376
2024-05-161,4001,4001,3611,36923,6001,369
2024-05-151,3641,4061,3341,40195,5001,401
2024-05-141,3671,3691,3331,36592,1001,365
2024-05-131,3711,3801,3531,36838,3001,368
2024-05-101,3991,3991,3711,37643,2001,376
2024-05-091,4111,4141,3991,39913,6001,399
2024-05-081,4221,4291,4051,41020,9001,410
2024-05-071,3981,4381,3981,42247,9001,422
2024-05-021,3971,3981,3871,39212,6001,392
2024-05-011,4141,4151,3831,39741,6001,397
2024-04-301,4301,4321,4101,42952,6001,429
2024-04-261,4001,4301,3841,42852,9001,428
2024-04-251,4001,4091,3851,38842,4001,388
2024-04-241,3951,4091,3891,40046,3001,400
2024-04-231,3711,3711,3431,36540,3001,365
2024-04-221,3551,3601,3401,35039,2001,350
2024-04-191,3591,3831,3251,35545,0001,355
2024-04-181,3411,3701,3361,35927,5001,359
2024-04-171,3921,3971,3331,34545,5001,345
2024-04-161,3501,4081,3491,39885,4001,398
2024-04-151,3701,3701,3431,34625,4001,346
2024-04-121,4151,4181,3741,37455,4001,374
2024-04-111,3811,4071,3801,40371,2001,403
2024-04-101,3871,3881,3661,38851,6001,388
2024-04-091,3601,3771,3491,37644,6001,376
2024-04-081,3401,3681,3231,34547,8001,345
2024-04-051,2991,3391,2981,31348,4001,313
2024-04-041,3181,3221,2931,31050,8001,310
2024-04-031,2871,3141,2671,29831,0001,298
2024-04-021,3081,3141,2821,28952,8001,289
2024-04-011,3121,3151,2811,29132,2001,291
2024-03-291,2821,3121,2741,30959,5001,309
2024-03-281,2501,2781,2491,26455,0001,264
2024-03-271,2301,2591,2291,25168,5001,251
2024-03-261,1901,2241,1901,22326,3001,223
2024-03-251,2001,2001,1891,19521,9001,195
2024-03-221,2061,2101,1911,20314,5001,203
2024-03-211,1991,2091,1971,20127,0001,201
2024-03-191,1881,1911,1771,19115,7001,191
2024-03-181,1801,1861,1721,18222,1001,182
2024-03-151,1641,1741,1591,17219,3001,172
2024-03-141,1501,1641,1471,16416,4001,164
2024-03-131,1511,1561,1331,13920,3001,139
2024-03-121,1471,1551,1301,15523,3001,155
2024-03-111,1561,1581,1351,14935,6001,149
2024-03-081,1491,1861,1491,17827,9001,178
2024-03-071,1761,1791,1461,15233,2001,152
2024-03-061,1601,1771,1521,17716,2001,177
2024-03-051,1721,1831,1531,17019,4001,170
2024-03-041,1921,1991,1731,17931,6001,179
2024-03-011,1881,1881,1701,18221,5001,182
2024-02-291,1951,1951,1781,18816,9001,188
2024-02-281,1901,2191,1901,20020,1001,200
2024-02-271,1691,2091,1691,19028,5001,190
2024-02-261,1771,1851,1691,16916,0001,169
2024-02-221,1631,1811,1631,17725,2001,177
2024-02-211,1641,1671,1541,15514,4001,155
2024-02-201,1551,1781,1501,16136,3001,161
2024-02-191,1591,1681,1391,15527,8001,155
2024-02-161,1491,1631,1341,15834,7001,158
2024-02-151,1801,1801,1331,15035,5001,150
2024-02-141,1961,1991,1621,16321,9001,163
2024-02-131,2001,2431,1881,20627,3001,206
2024-02-091,1551,2091,1551,18952,7001,189
2024-02-081,2461,2601,1911,21577,0001,215
2024-02-071,2501,2571,2421,25021,8001,250
2024-02-061,2441,2771,2441,25930,6001,259
2024-02-051,2511,2611,2331,25535,7001,255
2024-02-021,2061,2621,2011,25670,4001,256
2024-02-011,2151,2161,1981,20626,5001,206
2024-01-311,1581,2281,1581,224107,0001,224
2024-01-301,1781,1781,1551,15924,1001,159
2024-01-291,1711,1851,1621,17232,3001,172
2024-01-261,1781,1831,1671,16922,6001,169
2024-01-251,1661,1851,1661,18328,6001,183
2024-01-241,1651,1751,1641,16812,6001,168
2024-01-231,1801,1841,1681,17026,7001,170
2024-01-221,1951,1961,1781,17821,7001,178
2024-01-191,1871,1961,1761,18731,5001,187
2024-01-181,1371,1801,1371,17845,3001,178
2024-01-171,1431,1541,1331,13746,9001,137
2024-01-161,1471,1481,1311,13526,4001,135
2024-01-151,1311,1521,1311,15018,7001,150
2024-01-121,1441,1451,1171,12522,3001,125
2024-01-111,1531,1591,1421,14243,0001,142
2024-01-101,1341,1611,1221,16047,1001,160
2024-01-091,1241,1311,1131,12130,5001,121
2024-01-051,1341,1341,1011,10232,4001,102
2024-01-041,0961,1271,0771,12135,6001,121

分割・併合履歴 : [2015-06-26]1株→2株