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 |
---|---|---|---|---|---|---|
2025-02-13 | 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