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
2024-10-031,6751,6761,6211,63280,4001,632
2024-10-021,6331,6701,6261,63749,4001,637
2024-10-011,6591,6661,6301,64085,7001,640
2024-09-301,6251,6601,6201,63550,9001,635
2024-09-271,6501,6601,6151,631101,8001,631
2024-09-261,5981,6461,5921,642110,0001,642
2024-09-251,6221,6281,5911,59666,1001,596
2024-09-241,6201,6421,6091,63181,0001,631
2024-09-201,6051,6271,5961,608114,6001,608
2024-09-191,6201,6301,5921,599113,9001,599
2024-09-181,5901,6311,5901,62082,5001,620
2024-09-171,5611,5851,5491,578113,6001,578
2024-09-131,5431,5591,5251,54385,0001,543
2024-09-121,6001,6001,5441,557106,0001,557
2024-09-111,5791,6251,5491,563110,6001,563
2024-09-101,6221,6311,5831,58359,6001,583
2024-09-091,5631,6281,5501,61665,6001,616
2024-09-061,6241,6341,5901,60357,5001,603
2024-09-051,6151,6481,6131,62156,0001,621
2024-09-041,6501,6561,6301,64490,4001,644
2024-09-031,6951,7211,6721,67660,2001,676
2024-09-021,6861,6991,6541,68593,7001,685
2024-08-301,6951,7271,6801,68197,3001,681
2024-08-291,7011,7111,6761,70661,8001,706
2024-08-281,6821,7171,6541,71072,4001,710
2024-08-271,6651,6971,6641,69756,5001,697
2024-08-261,6831,6891,6311,66576,6001,665
2024-08-231,6951,7041,6481,67395,6001,673
2024-08-221,6351,7251,6281,723132,2001,723
2024-08-211,6231,6261,5911,62491,1001,624
2024-08-201,6681,6871,6181,622196,5001,622
2024-08-191,6361,6731,6191,62887,2001,628
2024-08-161,6271,6491,6051,63690,0001,636
2024-08-151,5661,6151,5521,603108,4001,603
2024-08-141,5851,6191,5561,593128,1001,593
2024-08-131,4631,6431,4621,584382,2001,584
2024-08-091,5431,5431,5201,543448,1001,543
2024-08-081,2281,2781,2251,24353,0001,243
2024-08-071,2571,2891,2001,25854,1001,258
2024-08-061,2371,2961,2301,25766,5001,257
2024-08-051,2311,2591,1501,15264,6001,152
2024-08-021,3611,3641,3071,32170,4001,321
2024-08-011,4311,4481,4031,40733,7001,407
2024-07-311,3961,4491,3881,44832,5001,448
2024-07-301,4491,4661,3961,41252,7001,412
2024-07-291,4031,4491,4031,44939,2001,449
2024-07-261,4181,4271,3971,40028,7001,400
2024-07-251,4501,4501,4001,40743,9001,407
2024-07-241,5081,5141,4551,45643,2001,456
2024-07-231,4931,5101,4931,51039,8001,510
2024-07-221,4981,5211,4761,48053,4001,480
2024-07-191,5461,5461,5021,52160,0001,521
2024-07-181,5101,5531,5041,54699,7001,546
2024-07-171,5061,5451,5031,524110,0001,524
2024-07-161,4831,5131,4631,495126,6001,495
2024-07-121,4401,4701,4331,47073,6001,470
2024-07-111,4341,4671,4321,44284,2001,442
2024-07-101,4281,4401,4181,43054,2001,430
2024-07-091,4081,4411,4081,43362,5001,433
2024-07-081,3751,4131,3751,40847,3001,408
2024-07-051,3791,3911,3621,37555,4001,375
2024-07-041,3601,3681,3331,36066,3001,360
2024-07-031,3581,3801,3551,37082,1001,370
2024-07-021,4041,4041,3541,358116,2001,358
2024-07-011,4381,4661,3981,409126,5001,409
2024-06-281,4501,4561,4101,41581,8001,415
2024-06-271,4051,4501,3901,442158,4001,442
2024-06-261,4691,4821,4441,452242,3001,452
2024-06-251,5051,5061,4651,471110,8001,471
2024-06-241,5281,5331,4901,506110,0001,506
2024-06-211,4961,5351,4841,517106,4001,517
2024-06-201,4911,5061,4561,46680,7001,466
2024-06-191,5041,5081,4841,49960,7001,499
2024-06-181,5001,5131,4931,50074,4001,500
2024-06-171,5041,5121,4831,49795,0001,497
2024-06-141,4791,5051,4701,501105,0001,501
2024-06-131,4701,5051,4391,457130,5001,457
2024-06-121,4711,4871,4621,46675,9001,466
2024-06-111,4781,4901,4581,47260,3001,472
2024-06-101,4431,4781,4401,46983,8001,469
2024-06-071,4331,4441,4281,44335,7001,443
2024-06-061,4291,4431,4151,43427,0001,434
2024-06-051,4311,4461,4061,42945,9001,429
2024-06-041,4401,4701,4311,43152,3001,431
2024-06-031,4491,4611,4311,45091,1001,450
2024-05-311,4171,4461,4151,44642,4001,446
2024-05-301,4071,4241,3931,41549,8001,415
2024-05-291,4281,4381,4091,41627,0001,416
2024-05-281,4311,4361,4101,41435,9001,414
2024-05-271,4411,4571,4111,42036,4001,420
2024-05-241,4401,4501,3991,43575,9001,435
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