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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,680 | 1,706.5 | 1,669.5 | 1,686.5 | 5,906,400 | 1,686.50 |
| 2024-07-25 | 1,720 | 1,750.5 | 1,701 | 1,701 | 6,686,500 | 1,701 |
| 2024-07-24 | 1,815 | 1,820 | 1,775 | 1,778.5 | 4,549,400 | 1,778.50 |
| 2024-07-23 | 1,852.5 | 1,859.5 | 1,830 | 1,834 | 3,435,200 | 1,834 |
| 2024-07-22 | 1,826.5 | 1,852 | 1,820.5 | 1,830.5 | 2,893,100 | 1,830.50 |
| 2024-07-19 | 1,836 | 1,842.5 | 1,818.5 | 1,833.5 | 3,620,600 | 1,833.50 |
| 2024-07-18 | 1,842.5 | 1,861 | 1,833 | 1,833 | 5,944,700 | 1,833 |
| 2024-07-17 | 1,903.5 | 1,917 | 1,889.5 | 1,900.5 | 4,139,300 | 1,900.50 |
| 2024-07-16 | 1,886 | 1,906 | 1,874 | 1,893 | 3,894,100 | 1,893 |
| 2024-07-12 | 1,935.5 | 1,936 | 1,874 | 1,880.5 | 7,684,400 | 1,880.50 |
| 2024-07-11 | 1,940 | 1,973 | 1,931.5 | 1,954 | 6,592,000 | 1,954 |
| 2024-07-10 | 1,878 | 1,924.5 | 1,863.5 | 1,919.5 | 11,278,500 | 1,919.50 |
| 2024-07-09 | 1,762.5 | 1,857 | 1,748 | 1,841 | 13,400,400 | 1,841 |
| 2024-07-08 | 1,800 | 1,803 | 1,779 | 1,780 | 5,042,900 | 1,780 |
| 2024-07-05 | 1,840 | 1,840 | 1,792 | 1,797 | 6,198,100 | 1,797 |
| 2024-07-04 | 1,799 | 1,821 | 1,785.5 | 1,813 | 5,126,200 | 1,813 |
| 2024-07-03 | 1,806 | 1,809.5 | 1,769 | 1,778 | 10,080,500 | 1,778 |
| 2024-07-02 | 1,817.5 | 1,832 | 1,796 | 1,820 | 7,115,000 | 1,820 |
| 2024-07-01 | 1,877 | 1,911 | 1,831 | 1,833.5 | 9,812,600 | 1,833.50 |
| 2024-06-28 | 1,825.5 | 1,852 | 1,818.5 | 1,851 | 7,561,500 | 1,851 |
| 2024-06-27 | 1,830 | 1,834.5 | 1,794 | 1,803.5 | 3,792,500 | 1,803.50 |
| 2024-06-26 | 1,836.5 | 1,838 | 1,801.5 | 1,815.5 | 5,294,800 | 1,815.50 |
| 2024-06-25 | 1,815 | 1,831 | 1,800.5 | 1,823 | 4,214,200 | 1,823 |
| 2024-06-24 | 1,851 | 1,851 | 1,788 | 1,804 | 5,027,500 | 1,804 |
| 2024-06-21 | 1,824.5 | 1,838 | 1,800 | 1,816.5 | 7,274,600 | 1,816.50 |
| 2024-06-20 | 1,853 | 1,871 | 1,824 | 1,830.5 | 4,697,100 | 1,830.50 |
| 2024-06-19 | 1,824 | 1,854.5 | 1,815.5 | 1,853 | 4,115,300 | 1,853 |
| 2024-06-18 | 1,810 | 1,810 | 1,781 | 1,809 | 5,144,600 | 1,809 |
| 2024-06-17 | 1,815 | 1,818 | 1,761 | 1,787.5 | 8,196,100 | 1,787.50 |
| 2024-06-14 | 1,854.5 | 1,872 | 1,818 | 1,855 | 8,520,000 | 1,855 |
| 2024-06-13 | 1,902 | 1,903 | 1,860 | 1,872 | 4,799,100 | 1,872 |
| 2024-06-12 | 1,880 | 1,910 | 1,868 | 1,904.5 | 3,866,700 | 1,904.50 |
| 2024-06-11 | 1,888 | 1,908.5 | 1,879 | 1,908.5 | 3,063,200 | 1,908.50 |
| 2024-06-10 | 1,856.5 | 1,885.5 | 1,852 | 1,881 | 3,833,100 | 1,881 |
| 2024-06-07 | 1,827 | 1,858.5 | 1,822.5 | 1,858.5 | 4,025,000 | 1,858.50 |
| 2024-06-06 | 1,876 | 1,888.5 | 1,839.5 | 1,840 | 4,953,100 | 1,840 |
| 2024-06-05 | 1,857 | 1,862.5 | 1,808 | 1,859 | 8,995,900 | 1,859 |
| 2024-06-04 | 1,853.5 | 1,911.5 | 1,849 | 1,856.5 | 9,260,600 | 1,856.50 |
| 2024-06-03 | 1,909 | 1,957 | 1,885 | 1,891.5 | 8,610,100 | 1,891.50 |
| 2024-05-31 | 1,873 | 1,882 | 1,847 | 1,863.5 | 6,951,700 | 1,863.50 |
| 2024-05-30 | 1,819 | 1,868 | 1,813 | 1,850 | 5,547,400 | 1,850 |
| 2024-05-29 | 1,868 | 1,874 | 1,845.5 | 1,859 | 4,364,200 | 1,859 |
| 2024-05-28 | 1,900 | 1,903 | 1,866 | 1,878.5 | 3,553,800 | 1,878.50 |
| 2024-05-27 | 1,875 | 1,908.5 | 1,865.5 | 1,888 | 3,865,100 | 1,888 |
| 2024-05-24 | 1,829 | 1,863.5 | 1,826 | 1,863 | 4,820,300 | 1,863 |
| 2024-05-23 | 1,850 | 1,866 | 1,839.5 | 1,850 | 4,713,600 | 1,850 |
| 2024-05-22 | 1,840 | 1,847.5 | 1,814.5 | 1,834 | 4,250,400 | 1,834 |
| 2024-05-21 | 1,848 | 1,883.5 | 1,841.5 | 1,845.5 | 5,493,500 | 1,845.50 |
| 2024-05-20 | 1,796.5 | 1,846 | 1,794 | 1,838.5 | 7,738,700 | 1,838.50 |
| 2024-05-17 | 1,765.5 | 1,811.5 | 1,761.5 | 1,786 | 5,463,400 | 1,786 |
| 2024-05-16 | 1,849.5 | 1,853.5 | 1,773.5 | 1,785 | 7,489,900 | 1,785 |
| 2024-05-15 | 1,875 | 1,915.5 | 1,834.5 | 1,850 | 9,176,800 | 1,850 |
| 2024-05-14 | 1,820 | 1,878.5 | 1,816.5 | 1,848 | 16,283,700 | 1,848 |
| 2024-05-13 | 1,773.5 | 1,787 | 1,718.5 | 1,737.5 | 6,417,000 | 1,737.50 |
| 2024-05-10 | 1,805 | 1,809 | 1,769.5 | 1,787 | 4,795,200 | 1,787 |
| 2024-05-09 | 1,770 | 1,788 | 1,749 | 1,767.5 | 3,646,500 | 1,767.50 |
| 2024-05-08 | 1,795 | 1,797 | 1,761 | 1,767.5 | 6,507,500 | 1,767.50 |
| 2024-05-07 | 1,817 | 1,819.5 | 1,793.5 | 1,806.5 | 5,935,400 | 1,806.50 |
| 2024-05-02 | 1,796.5 | 1,816.5 | 1,793 | 1,806 | 3,040,000 | 1,806 |
| 2024-05-01 | 1,829 | 1,835.5 | 1,798 | 1,817.5 | 3,996,900 | 1,817.50 |
| 2024-04-30 | 1,830 | 1,866 | 1,819 | 1,841 | 10,090,100 | 1,841 |
| 2024-04-26 | 1,791 | 1,828 | 1,788.5 | 1,814.5 | 6,060,300 | 1,814.50 |
| 2024-04-25 | 1,789 | 1,804.5 | 1,769.5 | 1,790.5 | 5,799,400 | 1,790.50 |
| 2024-04-24 | 1,750 | 1,816 | 1,748.5 | 1,815 | 7,480,200 | 1,815 |
| 2024-04-23 | 1,772 | 1,794 | 1,752.5 | 1,765 | 5,061,600 | 1,765 |
| 2024-04-22 | 1,748.5 | 1,763 | 1,732 | 1,762 | 5,969,700 | 1,762 |
| 2024-04-19 | 1,753 | 1,763 | 1,689 | 1,711.5 | 9,592,500 | 1,711.50 |
| 2024-04-18 | 1,766 | 1,769.5 | 1,737.5 | 1,758 | 5,297,400 | 1,758 |
| 2024-04-17 | 1,790 | 1,798 | 1,757 | 1,762 | 6,956,100 | 1,762 |
| 2024-04-16 | 1,820 | 1,826.5 | 1,773.5 | 1,786.5 | 7,858,000 | 1,786.50 |
| 2024-04-15 | 1,820 | 1,839 | 1,787.5 | 1,836 | 6,488,200 | 1,836 |
| 2024-04-12 | 1,843 | 1,845 | 1,808.5 | 1,838.5 | 5,982,100 | 1,838.50 |
| 2024-04-11 | 1,815 | 1,834.5 | 1,798.5 | 1,823 | 3,706,600 | 1,823 |
| 2024-04-10 | 1,820 | 1,831.5 | 1,807 | 1,826.5 | 5,533,400 | 1,826.50 |
| 2024-04-09 | 1,820 | 1,839.5 | 1,811 | 1,837.5 | 7,571,300 | 1,837.50 |
| 2024-04-08 | 1,800 | 1,841 | 1,792.5 | 1,819.5 | 7,604,500 | 1,819.50 |
| 2024-04-05 | 1,747 | 1,762 | 1,727.5 | 1,758.5 | 6,468,500 | 1,758.50 |
| 2024-04-04 | 1,755 | 1,788 | 1,738.5 | 1,767 | 6,408,300 | 1,767 |
| 2024-04-03 | 1,749 | 1,749 | 1,705 | 1,735 | 9,995,300 | 1,735 |
| 2024-04-02 | 1,729 | 1,775 | 1,704 | 1,753 | 8,855,800 | 1,753 |
| 2024-04-01 | 1,770 | 1,790 | 1,715 | 1,749.5 | 7,238,000 | 1,749.50 |
| 2024-03-29 | 1,729.5 | 1,751 | 1,724 | 1,738.5 | 7,253,700 | 1,738.50 |
| 2024-03-28 | 1,746.5 | 1,753 | 1,702.5 | 1,721 | 7,757,200 | 1,721 |
| 2024-03-27 | 6,875 | 7,090 | 6,875 | 7,070 | 3,201,400 | 1,767.50 |
| 2024-03-26 | 6,745 | 6,777 | 6,686 | 6,755 | 1,289,000 | 1,688.75 |
| 2024-03-25 | 6,830 | 6,884 | 6,770 | 6,776 | 1,902,600 | 1,694 |
| 2024-03-22 | 6,722 | 6,898 | 6,674 | 6,821 | 3,967,700 | 1,705.25 |
| 2024-03-21 | 6,512 | 6,589 | 6,438 | 6,582 | 2,799,600 | 1,645.50 |
| 2024-03-19 | 6,263 | 6,380 | 6,261 | 6,358 | 1,810,600 | 1,589.50 |
| 2024-03-18 | 6,248 | 6,350 | 6,204 | 6,318 | 1,706,500 | 1,579.50 |
| 2024-03-15 | 6,141 | 6,184 | 6,113 | 6,160 | 2,112,400 | 1,540 |
| 2024-03-14 | 6,135 | 6,181 | 6,093 | 6,181 | 1,421,000 | 1,545.25 |
| 2024-03-13 | 6,219 | 6,239 | 6,105 | 6,140 | 1,736,700 | 1,535 |
| 2024-03-12 | 6,051 | 6,169 | 5,995 | 6,165 | 3,335,400 | 1,541.25 |
| 2024-03-11 | 6,112 | 6,182 | 6,056 | 6,128 | 3,655,600 | 1,532 |
| 2024-03-08 | 6,332 | 6,349 | 6,224 | 6,264 | 3,497,700 | 1,566 |
| 2024-03-07 | 6,573 | 6,610 | 6,373 | 6,398 | 2,992,200 | 1,599.50 |
| 2024-03-06 | 6,588 | 6,622 | 6,534 | 6,590 | 2,370,200 | 1,647.50 |
| 2024-03-05 | 6,540 | 6,595 | 6,489 | 6,594 | 2,035,800 | 1,648.50 |
| 2024-03-04 | 6,681 | 6,694 | 6,584 | 6,623 | 2,526,800 | 1,655.75 |
| 2024-03-01 | 6,609 | 6,654 | 6,573 | 6,618 | 1,996,200 | 1,654.50 |
| 2024-02-29 | 6,571 | 6,621 | 6,532 | 6,577 | 4,182,900 | 1,644.25 |
| 2024-02-28 | 6,630 | 6,639 | 6,545 | 6,571 | 2,062,300 | 1,642.75 |
| 2024-02-27 | 6,708 | 6,757 | 6,573 | 6,628 | 3,483,100 | 1,657 |
| 2024-02-26 | 6,674 | 6,813 | 6,635 | 6,792 | 3,220,000 | 1,698 |
| 2024-02-22 | 6,536 | 6,652 | 6,518 | 6,640 | 3,112,700 | 1,660 |
| 2024-02-21 | 6,500 | 6,529 | 6,432 | 6,507 | 3,702,000 | 1,626.75 |
| 2024-02-20 | 6,710 | 6,737 | 6,542 | 6,579 | 2,406,800 | 1,644.75 |
| 2024-02-19 | 6,669 | 6,725 | 6,634 | 6,712 | 1,388,200 | 1,678 |
| 2024-02-16 | 6,583 | 6,728 | 6,561 | 6,715 | 2,612,600 | 1,678.75 |
| 2024-02-15 | 6,550 | 6,615 | 6,480 | 6,605 | 1,897,100 | 1,651.25 |
| 2024-02-14 | 6,650 | 6,650 | 6,552 | 6,596 | 2,358,900 | 1,649 |
| 2024-02-13 | 6,631 | 6,667 | 6,460 | 6,667 | 3,881,100 | 1,666.75 |
| 2024-02-09 | 6,800 | 6,835 | 6,568 | 6,631 | 6,279,300 | 1,657.75 |
| 2024-02-08 | 6,678 | 6,844 | 6,591 | 6,816 | 8,960,800 | 1,704 |
| 2024-02-07 | 7,120 | 7,347 | 7,110 | 7,235 | 3,842,800 | 1,808.75 |
| 2024-02-06 | 6,964 | 7,071 | 6,915 | 7,066 | 2,429,600 | 1,766.50 |
| 2024-02-05 | 7,029 | 7,094 | 6,961 | 7,056 | 1,924,700 | 1,764 |
| 2024-02-02 | 6,913 | 7,054 | 6,901 | 6,936 | 3,563,800 | 1,734 |
| 2024-02-01 | 6,680 | 6,876 | 6,644 | 6,845 | 3,380,300 | 1,711.25 |
| 2024-01-31 | 6,570 | 6,695 | 6,516 | 6,688 | 3,187,700 | 1,672 |
| 2024-01-30 | 6,495 | 6,598 | 6,469 | 6,579 | 2,020,800 | 1,644.75 |
| 2024-01-29 | 6,421 | 6,528 | 6,421 | 6,496 | 2,011,900 | 1,624 |
| 2024-01-26 | 6,378 | 6,378 | 6,281 | 6,298 | 1,892,900 | 1,574.50 |
| 2024-01-25 | 6,500 | 6,520 | 6,403 | 6,403 | 1,815,300 | 1,600.75 |
| 2024-01-24 | 6,592 | 6,605 | 6,482 | 6,536 | 2,160,800 | 1,634 |
| 2024-01-23 | 6,544 | 6,636 | 6,531 | 6,538 | 2,159,200 | 1,634.50 |
| 2024-01-22 | 6,600 | 6,612 | 6,508 | 6,556 | 1,413,600 | 1,639 |
| 2024-01-19 | 6,582 | 6,589 | 6,415 | 6,530 | 2,470,700 | 1,632.50 |
| 2024-01-18 | 6,515 | 6,704 | 6,501 | 6,517 | 3,176,700 | 1,629.25 |
| 2024-01-17 | 6,540 | 6,543 | 6,431 | 6,467 | 3,121,300 | 1,616.75 |
| 2024-01-16 | 6,439 | 6,525 | 6,403 | 6,480 | 2,097,500 | 1,620 |
| 2024-01-15 | 6,478 | 6,505 | 6,432 | 6,469 | 1,856,900 | 1,617.25 |
| 2024-01-12 | 6,495 | 6,543 | 6,371 | 6,453 | 3,230,100 | 1,613.25 |
| 2024-01-11 | 6,290 | 6,416 | 6,286 | 6,370 | 3,324,100 | 1,592.50 |
| 2024-01-10 | 6,044 | 6,149 | 6,032 | 6,133 | 2,214,200 | 1,533.25 |
| 2024-01-09 | 6,158 | 6,224 | 6,018 | 6,059 | 2,385,900 | 1,514.75 |
| 2024-01-05 | 5,928 | 6,135 | 5,928 | 6,055 | 2,810,500 | 1,513.75 |
| 2024-01-04 | 6,033 | 6,041 | 5,905 | 5,948 | 2,826,500 | 1,487 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
