7480 スズデン(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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,902 | 1,909 | 1,891 | 1,904 | 8,800 | 1,904 |
| 2025-01-30 | 1,899 | 1,905 | 1,890 | 1,897 | 13,400 | 1,897 |
| 2025-01-29 | 1,908 | 1,908 | 1,895 | 1,899 | 3,800 | 1,899 |
| 2025-01-28 | 1,887 | 1,907 | 1,887 | 1,895 | 8,000 | 1,895 |
| 2025-01-27 | 1,905 | 1,909 | 1,891 | 1,895 | 8,700 | 1,895 |
| 2025-01-24 | 1,887 | 1,905 | 1,887 | 1,893 | 9,100 | 1,893 |
| 2025-01-23 | 1,888 | 1,893 | 1,880 | 1,887 | 10,700 | 1,887 |
| 2025-01-22 | 1,890 | 1,906 | 1,887 | 1,895 | 12,200 | 1,895 |
| 2025-01-21 | 1,872 | 1,899 | 1,869 | 1,897 | 12,700 | 1,897 |
| 2025-01-20 | 1,874 | 1,885 | 1,871 | 1,872 | 7,700 | 1,872 |
| 2025-01-17 | 1,867 | 1,878 | 1,849 | 1,874 | 11,200 | 1,874 |
| 2025-01-16 | 1,885 | 1,888 | 1,862 | 1,867 | 16,300 | 1,867 |
| 2025-01-15 | 1,888 | 1,888 | 1,878 | 1,879 | 6,100 | 1,879 |
| 2025-01-14 | 1,890 | 1,892 | 1,874 | 1,876 | 11,200 | 1,876 |
| 2025-01-10 | 1,887 | 1,894 | 1,886 | 1,889 | 6,200 | 1,889 |
| 2025-01-09 | 1,901 | 1,914 | 1,876 | 1,886 | 22,400 | 1,886 |
| 2025-01-08 | 1,915 | 1,923 | 1,908 | 1,914 | 17,400 | 1,914 |
| 2025-01-07 | 1,896 | 1,916 | 1,887 | 1,915 | 29,100 | 1,915 |
| 2025-01-06 | 1,875 | 1,901 | 1,866 | 1,892 | 22,900 | 1,892 |
分割・併合履歴 ： なし