7269 スズキ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 1,950.5 | 1,985 | 1,947 | 1,971 | 5,882,100 | 1,971 |
| 2025-08-28 | 1,948.5 | 1,981.5 | 1,937 | 1,964 | 4,326,600 | 1,964 |
| 2025-08-27 | 1,949.5 | 1,964 | 1,937 | 1,937 | 5,135,700 | 1,937 |
| 2025-08-26 | 1,957.5 | 1,962 | 1,927 | 1,936 | 5,506,400 | 1,936 |
| 2025-08-25 | 2,005 | 2,025 | 1,964 | 1,971 | 4,268,200 | 1,971 |
| 2025-08-22 | 1,961 | 1,987.5 | 1,937.5 | 1,982.5 | 4,052,800 | 1,982.50 |
| 2025-08-21 | 1,966 | 1,974.5 | 1,937 | 1,970 | 5,517,200 | 1,970 |
| 2025-08-20 | 1,980 | 2,009 | 1,963 | 1,980 | 9,676,100 | 1,980 |
| 2025-08-19 | 1,921.5 | 1,975.5 | 1,915 | 1,975.5 | 8,691,000 | 1,975.50 |
| 2025-08-18 | 1,864 | 1,966 | 1,839 | 1,966 | 16,932,100 | 1,966 |
| 2025-08-15 | 1,790 | 1,803 | 1,778 | 1,784 | 4,118,900 | 1,784 |
| 2025-08-14 | 1,820 | 1,820 | 1,773.5 | 1,787 | 5,907,500 | 1,787 |
| 2025-08-13 | 1,857 | 1,865 | 1,823.5 | 1,829 | 6,608,500 | 1,829 |
| 2025-08-12 | 1,825 | 1,857.5 | 1,813 | 1,840.5 | 7,719,800 | 1,840.50 |
| 2025-08-08 | 1,780 | 1,823 | 1,768.5 | 1,801.5 | 10,526,400 | 1,801.50 |
| 2025-08-07 | 1,745.5 | 1,782 | 1,736.5 | 1,765.5 | 6,821,600 | 1,765.50 |
| 2025-08-06 | 1,749 | 1,767.5 | 1,713 | 1,749 | 12,421,900 | 1,749 |
| 2025-08-05 | 1,702.5 | 1,759.5 | 1,670 | 1,728 | 13,833,100 | 1,728 |
| 2025-08-04 | 1,666 | 1,696 | 1,655 | 1,696 | 6,377,300 | 1,696 |
| 2025-08-01 | 1,680 | 1,701 | 1,675.5 | 1,689.5 | 6,316,800 | 1,689.50 |
| 2025-07-31 | 1,687.5 | 1,696.5 | 1,657 | 1,666.5 | 6,014,100 | 1,666.50 |
| 2025-07-30 | 1,666 | 1,686 | 1,662 | 1,678.5 | 6,540,300 | 1,678.50 |
| 2025-07-29 | 1,670.5 | 1,679 | 1,647.5 | 1,656 | 4,660,100 | 1,656 |
| 2025-07-28 | 1,655 | 1,686.5 | 1,646 | 1,684 | 7,783,000 | 1,684 |
| 2025-07-25 | 1,683 | 1,686 | 1,644 | 1,655.5 | 8,572,800 | 1,655.50 |
| 2025-07-24 | 1,717 | 1,722 | 1,682 | 1,700 | 10,616,800 | 1,700 |
| 2025-07-23 | 1,663 | 1,717 | 1,656 | 1,698 | 19,342,800 | 1,698 |
| 2025-07-22 | 1,620 | 1,635 | 1,609.5 | 1,635 | 6,430,900 | 1,635 |
| 2025-07-18 | 1,646.5 | 1,651 | 1,619 | 1,622.5 | 10,089,800 | 1,622.50 |
| 2025-07-17 | 1,638 | 1,652.5 | 1,635 | 1,652.5 | 8,506,400 | 1,652.50 |
| 2025-07-16 | 1,681.5 | 1,688.5 | 1,647 | 1,653.5 | 7,261,500 | 1,653.50 |
| 2025-07-15 | 1,670 | 1,679 | 1,658.5 | 1,661 | 4,559,500 | 1,661 |
| 2025-07-14 | 1,674.5 | 1,689 | 1,670.5 | 1,675 | 3,749,500 | 1,675 |
| 2025-07-11 | 1,682 | 1,687.5 | 1,659 | 1,666.5 | 5,961,100 | 1,666.50 |
| 2025-07-10 | 1,681 | 1,682 | 1,644.5 | 1,652 | 6,194,200 | 1,652 |
| 2025-07-09 | 1,675.5 | 1,682 | 1,666 | 1,680 | 5,492,000 | 1,680 |
| 2025-07-08 | 1,642 | 1,668.5 | 1,641.5 | 1,655.5 | 6,024,600 | 1,655.50 |
| 2025-07-07 | 1,654 | 1,658 | 1,633 | 1,641.5 | 3,638,300 | 1,641.50 |
| 2025-07-04 | 1,669.5 | 1,678.5 | 1,648 | 1,657 | 5,685,900 | 1,657 |
| 2025-07-03 | 1,656.5 | 1,683 | 1,643 | 1,674.5 | 8,151,400 | 1,674.50 |
| 2025-07-02 | 1,655 | 1,674.5 | 1,640.5 | 1,656.5 | 6,809,200 | 1,656.50 |
| 2025-07-01 | 1,723.5 | 1,723.5 | 1,669 | 1,673 | 7,660,700 | 1,673 |
| 2025-06-30 | 1,778.5 | 1,778.5 | 1,733 | 1,743 | 7,060,800 | 1,743 |
| 2025-06-27 | 1,745 | 1,766.5 | 1,721.5 | 1,751.5 | 9,681,900 | 1,751.50 |
| 2025-06-26 | 1,696.5 | 1,739 | 1,690.5 | 1,727 | 5,337,700 | 1,727 |
| 2025-06-25 | 1,705.5 | 1,732.5 | 1,699.5 | 1,731 | 3,973,500 | 1,731 |
| 2025-06-24 | 1,719.5 | 1,722 | 1,695 | 1,701.5 | 3,486,600 | 1,701.50 |
| 2025-06-23 | 1,708 | 1,709.5 | 1,687.5 | 1,698 | 3,693,900 | 1,698 |
| 2025-06-20 | 1,711 | 1,726 | 1,696.5 | 1,696.5 | 8,339,100 | 1,696.50 |
| 2025-06-19 | 1,718.5 | 1,732.5 | 1,714 | 1,727 | 4,023,700 | 1,727 |
| 2025-06-18 | 1,697 | 1,730.5 | 1,695 | 1,728 | 4,415,100 | 1,728 |
| 2025-06-17 | 1,699.5 | 1,712.5 | 1,690.5 | 1,709.5 | 4,531,000 | 1,709.50 |
| 2025-06-16 | 1,715 | 1,723 | 1,697 | 1,702 | 5,136,900 | 1,702 |
| 2025-06-13 | 1,699.5 | 1,719.5 | 1,664 | 1,691 | 9,661,600 | 1,691 |
| 2025-06-12 | 1,695 | 1,701 | 1,677 | 1,684 | 4,946,400 | 1,684 |
| 2025-06-11 | 1,696.5 | 1,707 | 1,692 | 1,702 | 3,719,000 | 1,702 |
| 2025-06-10 | 1,703 | 1,723 | 1,697.5 | 1,705 | 4,036,300 | 1,705 |
| 2025-06-09 | 1,702 | 1,719 | 1,697.5 | 1,701.5 | 5,386,900 | 1,701.50 |
| 2025-06-06 | 1,659 | 1,696 | 1,657 | 1,680 | 8,296,400 | 1,680 |
| 2025-06-05 | 1,700 | 1,700.5 | 1,618 | 1,663 | 15,981,700 | 1,663 |
| 2025-06-04 | 1,741.5 | 1,744 | 1,704 | 1,715 | 8,415,700 | 1,715 |
| 2025-06-03 | 1,801.5 | 1,805.5 | 1,738 | 1,738 | 10,105,200 | 1,738 |
| 2025-06-02 | 1,823.5 | 1,827 | 1,807 | 1,820 | 4,990,700 | 1,820 |
| 2025-05-30 | 1,827 | 1,852.5 | 1,825 | 1,852.5 | 12,458,400 | 1,852.50 |
| 2025-05-29 | 1,826.5 | 1,869.5 | 1,826.5 | 1,865.5 | 5,086,100 | 1,865.50 |
| 2025-05-28 | 1,827.5 | 1,839.5 | 1,820 | 1,825 | 4,827,800 | 1,825 |
| 2025-05-27 | 1,791.5 | 1,809.5 | 1,786.5 | 1,809.5 | 3,275,900 | 1,809.50 |
| 2025-05-26 | 1,787.5 | 1,797 | 1,773.5 | 1,788.5 | 3,299,500 | 1,788.50 |
| 2025-05-23 | 1,785 | 1,786 | 1,769.5 | 1,778 | 3,800,400 | 1,778 |
| 2025-05-22 | 1,790 | 1,791.5 | 1,771 | 1,785.5 | 6,104,400 | 1,785.50 |
| 2025-05-21 | 1,839.5 | 1,839.5 | 1,797.5 | 1,798 | 3,819,900 | 1,798 |
| 2025-05-20 | 1,824 | 1,841.5 | 1,801.5 | 1,816 | 5,274,500 | 1,816 |
| 2025-05-19 | 1,771.5 | 1,822.5 | 1,771.5 | 1,809.5 | 5,480,900 | 1,809.50 |
| 2025-05-16 | 1,757.5 | 1,773.5 | 1,730.5 | 1,769.5 | 4,744,100 | 1,769.50 |
| 2025-05-15 | 1,787 | 1,800 | 1,744.5 | 1,757.5 | 6,998,700 | 1,757.50 |
| 2025-05-14 | 1,859 | 1,864.5 | 1,808 | 1,811.5 | 7,513,000 | 1,811.50 |
| 2025-05-13 | 1,899.5 | 1,929 | 1,868 | 1,868 | 13,341,600 | 1,868 |
| 2025-05-12 | 1,802 | 1,808 | 1,733.5 | 1,800 | 10,843,700 | 1,800 |
| 2025-05-09 | 1,810 | 1,810 | 1,786.5 | 1,794 | 7,223,500 | 1,794 |
| 2025-05-08 | 1,778.5 | 1,802 | 1,759.5 | 1,778.5 | 6,409,400 | 1,778.50 |
| 2025-05-07 | 1,800 | 1,800 | 1,774 | 1,781.5 | 8,571,700 | 1,781.50 |
| 2025-05-02 | 1,777 | 1,796.5 | 1,767.5 | 1,781 | 6,870,900 | 1,781 |
| 2025-05-01 | 1,730.5 | 1,763.5 | 1,712.5 | 1,754.5 | 8,172,500 | 1,754.50 |
| 2025-04-30 | 1,680 | 1,707.5 | 1,679 | 1,707.5 | 9,341,500 | 1,707.50 |
| 2025-04-28 | 1,705 | 1,709.5 | 1,671 | 1,672.5 | 9,908,300 | 1,672.50 |
| 2025-04-25 | 1,681 | 1,698.5 | 1,667 | 1,698.5 | 9,028,200 | 1,698.50 |
| 2025-04-24 | 1,685 | 1,707 | 1,675 | 1,680 | 10,043,100 | 1,680 |
| 2025-04-23 | 1,650 | 1,664 | 1,640 | 1,663.5 | 14,398,800 | 1,663.50 |
| 2025-04-22 | 1,595.5 | 1,619.5 | 1,583.5 | 1,619.5 | 12,524,100 | 1,619.50 |
| 2025-04-21 | 1,630 | 1,647.5 | 1,593 | 1,607 | 54,755,500 | 1,607 |
| 2025-04-18 | 1,660.5 | 1,675.5 | 1,648 | 1,672.5 | 10,156,700 | 1,672.50 |
| 2025-04-17 | 1,674 | 1,684.5 | 1,657.5 | 1,672.5 | 10,413,600 | 1,672.50 |
| 2025-04-16 | 1,663.5 | 1,689 | 1,640.5 | 1,668 | 16,847,400 | 1,668 |
| 2025-04-15 | 1,620 | 1,673.5 | 1,620 | 1,645 | 34,585,100 | 1,645 |
| 2025-04-14 | 1,593 | 1,608.5 | 1,552.5 | 1,570.5 | 31,105,800 | 1,570.50 |
| 2025-04-11 | 1,545 | 1,584.5 | 1,524.5 | 1,570 | 16,061,200 | 1,570 |
| 2025-04-10 | 1,639.5 | 1,645.5 | 1,595 | 1,605 | 16,980,500 | 1,605 |
| 2025-04-09 | 1,532.5 | 1,565 | 1,463 | 1,493.5 | 13,651,000 | 1,493.50 |
| 2025-04-08 | 1,571 | 1,619 | 1,542.5 | 1,563 | 18,971,700 | 1,563 |
| 2025-04-07 | 1,511 | 1,648 | 1,502 | 1,570.5 | 14,391,000 | 1,570.50 |
| 2025-04-04 | 1,744 | 1,758.5 | 1,659 | 1,703.5 | 8,951,000 | 1,703.50 |
| 2025-04-03 | 1,744 | 1,804 | 1,742.5 | 1,788.5 | 9,486,400 | 1,788.50 |
| 2025-04-02 | 1,823.5 | 1,838 | 1,795 | 1,816.5 | 6,388,500 | 1,816.50 |
| 2025-04-01 | 1,826 | 1,857 | 1,800 | 1,826 | 7,449,900 | 1,826 |
| 2025-03-31 | 1,767.5 | 1,824.5 | 1,762 | 1,810 | 9,359,700 | 1,810 |
| 2025-03-28 | 1,891.5 | 1,903 | 1,870 | 1,876 | 6,166,500 | 1,876 |
| 2025-03-27 | 1,881.5 | 1,926.5 | 1,877 | 1,924 | 7,334,200 | 1,924 |
| 2025-03-26 | 1,900 | 1,924 | 1,888.5 | 1,916 | 5,547,500 | 1,916 |
| 2025-03-25 | 1,866 | 1,897 | 1,853 | 1,894 | 6,726,900 | 1,894 |
| 2025-03-24 | 1,897 | 1,897 | 1,829.5 | 1,836 | 6,694,300 | 1,836 |
| 2025-03-21 | 1,867 | 1,912.5 | 1,856.5 | 1,882.5 | 7,198,100 | 1,882.50 |
| 2025-03-19 | 1,870 | 1,906.5 | 1,868.5 | 1,881.5 | 4,933,800 | 1,881.50 |
| 2025-03-18 | 1,849 | 1,869.5 | 1,842.5 | 1,862.5 | 4,845,800 | 1,862.50 |
| 2025-03-17 | 1,810 | 1,831 | 1,802 | 1,820 | 5,320,000 | 1,820 |
| 2025-03-14 | 1,751 | 1,781 | 1,748.5 | 1,772.5 | 5,676,500 | 1,772.50 |
| 2025-03-13 | 1,806.5 | 1,808 | 1,755.5 | 1,760 | 6,966,000 | 1,760 |
| 2025-03-12 | 1,745 | 1,799.5 | 1,737 | 1,790.5 | 6,422,700 | 1,790.50 |
| 2025-03-11 | 1,732.5 | 1,755.5 | 1,700 | 1,752 | 9,032,000 | 1,752 |
| 2025-03-10 | 1,807 | 1,819 | 1,783.5 | 1,792 | 5,434,400 | 1,792 |
| 2025-03-07 | 1,757 | 1,806 | 1,752.5 | 1,802 | 7,507,100 | 1,802 |
| 2025-03-06 | 1,826 | 1,845 | 1,816.5 | 1,837 | 4,989,700 | 1,837 |
| 2025-03-05 | 1,824.5 | 1,843 | 1,806 | 1,821 | 6,308,500 | 1,821 |
| 2025-03-04 | 1,849 | 1,852 | 1,797 | 1,827 | 5,039,800 | 1,827 |
| 2025-03-03 | 1,849.5 | 1,860 | 1,829 | 1,857 | 5,897,900 | 1,857 |
| 2025-02-28 | 1,850 | 1,860 | 1,798 | 1,821 | 7,801,300 | 1,821 |
| 2025-02-27 | 1,834.5 | 1,875.5 | 1,827 | 1,875.5 | 5,363,600 | 1,875.50 |
| 2025-02-26 | 1,824.5 | 1,830.5 | 1,787.5 | 1,830.5 | 5,502,000 | 1,830.50 |
| 2025-02-25 | 1,854 | 1,860 | 1,833 | 1,838.5 | 7,608,600 | 1,838.50 |
| 2025-02-21 | 1,930 | 1,934.5 | 1,849 | 1,880 | 9,261,100 | 1,880 |
| 2025-02-20 | 1,901.5 | 2,013.5 | 1,883 | 1,944 | 14,340,100 | 1,944 |
| 2025-02-19 | 1,917 | 1,949.5 | 1,894 | 1,916 | 5,186,100 | 1,916 |
| 2025-02-18 | 1,948 | 1,953 | 1,923 | 1,926.5 | 3,359,800 | 1,926.50 |
| 2025-02-17 | 1,941 | 1,953.5 | 1,908 | 1,930 | 3,453,300 | 1,930 |
| 2025-02-14 | 1,931 | 1,952 | 1,915 | 1,933.5 | 6,941,900 | 1,933.50 |
| 2025-02-13 | 1,980 | 1,983 | 1,942 | 1,955.5 | 5,426,300 | 1,955.50 |
| 2025-02-12 | 1,936 | 1,958 | 1,918.5 | 1,952 | 6,481,000 | 1,952 |
| 2025-02-10 | 1,896 | 1,945 | 1,896 | 1,942 | 4,250,800 | 1,942 |
| 2025-02-07 | 1,944.5 | 1,960 | 1,889.5 | 1,920 | 7,611,400 | 1,920 |
| 2025-02-06 | 1,948 | 2,014.5 | 1,856.5 | 1,941.5 | 15,691,500 | 1,941.50 |
| 2025-02-05 | 1,934 | 1,951.5 | 1,907 | 1,938 | 7,132,700 | 1,938 |
| 2025-02-04 | 1,902 | 1,926 | 1,888.5 | 1,906.5 | 8,889,100 | 1,906.50 |
| 2025-02-03 | 1,839.5 | 1,934 | 1,836.5 | 1,868 | 13,247,500 | 1,868 |
| 2025-01-31 | 1,870 | 1,875 | 1,848 | 1,869 | 4,709,100 | 1,869 |
| 2025-01-30 | 1,875 | 1,884.5 | 1,853 | 1,872 | 6,840,900 | 1,872 |
| 2025-01-29 | 1,863.5 | 1,892.5 | 1,856.5 | 1,880 | 4,058,800 | 1,880 |
| 2025-01-28 | 1,858.5 | 1,887 | 1,846.5 | 1,856 | 4,574,500 | 1,856 |
| 2025-01-27 | 1,883 | 1,889 | 1,862.5 | 1,869.5 | 4,287,600 | 1,869.50 |
| 2025-01-24 | 1,892 | 1,895 | 1,848 | 1,867 | 5,240,600 | 1,867 |
| 2025-01-23 | 1,837.5 | 1,873.5 | 1,835 | 1,866.5 | 6,271,300 | 1,866.50 |
| 2025-01-22 | 1,830.5 | 1,857.5 | 1,805.5 | 1,850.5 | 6,151,800 | 1,850.50 |
| 2025-01-21 | 1,808.5 | 1,817.5 | 1,762.5 | 1,810 | 4,371,800 | 1,810 |
| 2025-01-20 | 1,755.5 | 1,799 | 1,753.5 | 1,780.5 | 4,229,400 | 1,780.50 |
| 2025-01-17 | 1,725 | 1,748 | 1,706 | 1,743.5 | 4,472,000 | 1,743.50 |
| 2025-01-16 | 1,780 | 1,782 | 1,718 | 1,740 | 7,559,300 | 1,740 |
| 2025-01-15 | 1,776 | 1,782.5 | 1,754 | 1,765.5 | 6,234,200 | 1,765.50 |
| 2025-01-14 | 1,763 | 1,781.5 | 1,742.5 | 1,760.5 | 5,591,900 | 1,760.50 |
| 2025-01-10 | 1,779.5 | 1,799 | 1,768 | 1,769 | 6,256,200 | 1,769 |
| 2025-01-09 | 1,848 | 1,852.5 | 1,802 | 1,808 | 5,188,300 | 1,808 |
| 2025-01-08 | 1,871 | 1,879 | 1,864 | 1,864 | 4,368,500 | 1,864 |
| 2025-01-07 | 1,901.5 | 1,917.5 | 1,879 | 1,886 | 5,901,100 | 1,886 |
| 2025-01-06 | 1,901 | 1,932.5 | 1,872.5 | 1,882.5 | 12,325,900 | 1,882.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株