7269 スズキ(株) 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
2024-06-211,824.51,8381,8001,816.57,274,6001,816.50
2024-06-201,8531,8711,8241,830.54,697,1001,830.50
2024-06-191,8241,854.51,815.51,8534,115,3001,853
2024-06-181,8101,8101,7811,8095,144,6001,809
2024-06-171,8151,8181,7611,787.58,196,1001,787.50
2024-06-141,854.51,8721,8181,8558,520,0001,855
2024-06-131,9021,9031,8601,8724,799,1001,872
2024-06-121,8801,9101,8681,904.53,866,7001,904.50
2024-06-111,8881,908.51,8791,908.53,063,2001,908.50
2024-06-101,856.51,885.51,8521,8813,833,1001,881
2024-06-071,8271,858.51,822.51,858.54,025,0001,858.50
2024-06-061,8761,888.51,839.51,8404,953,1001,840
2024-06-051,8571,862.51,8081,8598,995,9001,859
2024-06-041,853.51,911.51,8491,856.59,260,6001,856.50
2024-06-031,9091,9571,8851,891.58,610,1001,891.50
2024-05-311,8731,8821,8471,863.56,951,7001,863.50
2024-05-301,8191,8681,8131,8505,547,4001,850
2024-05-291,8681,8741,845.51,8594,364,2001,859
2024-05-281,9001,9031,8661,878.53,553,8001,878.50
2024-05-271,8751,908.51,865.51,8883,865,1001,888
2024-05-241,8291,863.51,8261,8634,820,3001,863
2024-05-231,8501,8661,839.51,8504,713,6001,850
2024-05-221,8401,847.51,814.51,8344,250,4001,834
2024-05-211,8481,883.51,841.51,845.55,493,5001,845.50
2024-05-201,796.51,8461,7941,838.57,738,7001,838.50
2024-05-171,765.51,811.51,761.51,7865,463,4001,786
2024-05-161,849.51,853.51,773.51,7857,489,9001,785
2024-05-151,8751,915.51,834.51,8509,176,8001,850
2024-05-141,8201,878.51,816.51,84816,283,7001,848
2024-05-131,773.51,7871,718.51,737.56,417,0001,737.50
2024-05-101,8051,8091,769.51,7874,795,2001,787
2024-05-091,7701,7881,7491,767.53,646,5001,767.50
2024-05-081,7951,7971,7611,767.56,507,5001,767.50
2024-05-071,8171,819.51,793.51,806.55,935,4001,806.50
2024-05-021,796.51,816.51,7931,8063,040,0001,806
2024-05-011,8291,835.51,7981,817.53,996,9001,817.50
2024-04-301,8301,8661,8191,84110,090,1001,841
2024-04-261,7911,8281,788.51,814.56,060,3001,814.50
2024-04-251,7891,804.51,769.51,790.55,799,4001,790.50
2024-04-241,7501,8161,748.51,8157,480,2001,815
2024-04-231,7721,7941,752.51,7655,061,6001,765
2024-04-221,748.51,7631,7321,7625,969,7001,762
2024-04-191,7531,7631,6891,711.59,592,5001,711.50
2024-04-181,7661,769.51,737.51,7585,297,4001,758
2024-04-171,7901,7981,7571,7626,956,1001,762
2024-04-161,8201,826.51,773.51,786.57,858,0001,786.50
2024-04-151,8201,8391,787.51,8366,488,2001,836
2024-04-121,8431,8451,808.51,838.55,982,1001,838.50
2024-04-111,8151,834.51,798.51,8233,706,6001,823
2024-04-101,8201,831.51,8071,826.55,533,4001,826.50
2024-04-091,8201,839.51,8111,837.57,571,3001,837.50
2024-04-081,8001,8411,792.51,819.57,604,5001,819.50
2024-04-051,7471,7621,727.51,758.56,468,5001,758.50
2024-04-041,7551,7881,738.51,7676,408,3001,767
2024-04-031,7491,7491,7051,7359,995,3001,735
2024-04-021,7291,7751,7041,7538,855,8001,753
2024-04-011,7701,7901,7151,749.57,238,0001,749.50
2024-03-291,729.51,7511,7241,738.57,253,7001,738.50
2024-03-281,746.51,7531,702.51,7217,757,2001,721
2024-03-276,8757,0906,8757,0703,201,4001,767.50
2024-03-266,7456,7776,6866,7551,289,0001,688.75
2024-03-256,8306,8846,7706,7761,902,6001,694
2024-03-226,7226,8986,6746,8213,967,7001,705.25
2024-03-216,5126,5896,4386,5822,799,6001,645.50
2024-03-196,2636,3806,2616,3581,810,6001,589.50
2024-03-186,2486,3506,2046,3181,706,5001,579.50
2024-03-156,1416,1846,1136,1602,112,4001,540
2024-03-146,1356,1816,0936,1811,421,0001,545.25
2024-03-136,2196,2396,1056,1401,736,7001,535
2024-03-126,0516,1695,9956,1653,335,4001,541.25
2024-03-116,1126,1826,0566,1283,655,6001,532
2024-03-086,3326,3496,2246,2643,497,7001,566
2024-03-076,5736,6106,3736,3982,992,2001,599.50
2024-03-066,5886,6226,5346,5902,370,2001,647.50
2024-03-056,5406,5956,4896,5942,035,8001,648.50
2024-03-046,6816,6946,5846,6232,526,8001,655.75
2024-03-016,6096,6546,5736,6181,996,2001,654.50
2024-02-296,5716,6216,5326,5774,182,9001,644.25
2024-02-286,6306,6396,5456,5712,062,3001,642.75
2024-02-276,7086,7576,5736,6283,483,1001,657
2024-02-266,6746,8136,6356,7923,220,0001,698
2024-02-226,5366,6526,5186,6403,112,7001,660
2024-02-216,5006,5296,4326,5073,702,0001,626.75
2024-02-206,7106,7376,5426,5792,406,8001,644.75
2024-02-196,6696,7256,6346,7121,388,2001,678
2024-02-166,5836,7286,5616,7152,612,6001,678.75
2024-02-156,5506,6156,4806,6051,897,1001,651.25
2024-02-146,6506,6506,5526,5962,358,9001,649
2024-02-136,6316,6676,4606,6673,881,1001,666.75
2024-02-096,8006,8356,5686,6316,279,3001,657.75
2024-02-086,6786,8446,5916,8168,960,8001,704
2024-02-077,1207,3477,1107,2353,842,8001,808.75
2024-02-066,9647,0716,9157,0662,429,6001,766.50
2024-02-057,0297,0946,9617,0561,924,7001,764
2024-02-026,9137,0546,9016,9363,563,8001,734
2024-02-016,6806,8766,6446,8453,380,3001,711.25
2024-01-316,5706,6956,5166,6883,187,7001,672
2024-01-306,4956,5986,4696,5792,020,8001,644.75
2024-01-296,4216,5286,4216,4962,011,9001,624
2024-01-266,3786,3786,2816,2981,892,9001,574.50
2024-01-256,5006,5206,4036,4031,815,3001,600.75
2024-01-246,5926,6056,4826,5362,160,8001,634
2024-01-236,5446,6366,5316,5382,159,2001,634.50
2024-01-226,6006,6126,5086,5561,413,6001,639
2024-01-196,5826,5896,4156,5302,470,7001,632.50
2024-01-186,5156,7046,5016,5173,176,7001,629.25
2024-01-176,5406,5436,4316,4673,121,3001,616.75
2024-01-166,4396,5256,4036,4802,097,5001,620
2024-01-156,4786,5056,4326,4691,856,9001,617.25
2024-01-126,4956,5436,3716,4533,230,1001,613.25
2024-01-116,2906,4166,2866,3703,324,1001,592.50
2024-01-106,0446,1496,0326,1332,214,2001,533.25
2024-01-096,1586,2246,0186,0592,385,9001,514.75
2024-01-055,9286,1355,9286,0552,810,5001,513.75
2024-01-046,0336,0415,9055,9482,826,5001,487

分割・併合履歴 : [2024-03-28]1株→4株 [1983-03-28]1株→1.05株