9987 (株)スズケン 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 4,547 | 4,618 | 4,460 | 4,600 | 397,200 | 4,600 |
| 2025-04-07 | 4,406 | 4,571 | 4,406 | 4,500 | 397,400 | 4,500 |
| 2025-04-04 | 4,798 | 4,879 | 4,784 | 4,845 | 229,500 | 4,845 |
| 2025-04-03 | 4,777 | 4,827 | 4,735 | 4,817 | 202,800 | 4,817 |
| 2025-04-02 | 4,961 | 4,974 | 4,886 | 4,902 | 176,800 | 4,902 |
| 2025-04-01 | 4,962 | 4,989 | 4,945 | 4,975 | 175,100 | 4,975 |
| 2025-03-31 | 4,909 | 4,943 | 4,860 | 4,940 | 233,700 | 4,940 |
| 2025-03-28 | 5,004 | 5,030 | 4,974 | 5,008 | 204,000 | 5,008 |
| 2025-03-27 | 5,000 | 5,055 | 4,946 | 5,055 | 399,600 | 5,055 |
| 2025-03-26 | 5,136 | 5,156 | 5,078 | 5,110 | 255,000 | 5,110 |
| 2025-03-25 | 5,046 | 5,145 | 5,035 | 5,136 | 155,000 | 5,136 |
| 2025-03-24 | 5,057 | 5,077 | 4,993 | 5,077 | 149,200 | 5,077 |
| 2025-03-21 | 4,967 | 5,069 | 4,961 | 5,069 | 703,400 | 5,069 |
| 2025-03-19 | 4,946 | 5,004 | 4,945 | 4,967 | 113,100 | 4,967 |
| 2025-03-18 | 4,905 | 4,981 | 4,905 | 4,945 | 232,700 | 4,945 |
| 2025-03-17 | 4,886 | 4,909 | 4,843 | 4,888 | 122,800 | 4,888 |
| 2025-03-14 | 4,910 | 4,910 | 4,866 | 4,886 | 170,100 | 4,886 |
| 2025-03-13 | 4,918 | 4,951 | 4,875 | 4,922 | 171,600 | 4,922 |
| 2025-03-12 | 4,848 | 4,981 | 4,832 | 4,955 | 211,300 | 4,955 |
| 2025-03-11 | 4,941 | 4,986 | 4,810 | 4,832 | 321,400 | 4,832 |
| 2025-03-10 | 5,018 | 5,047 | 4,946 | 4,946 | 214,900 | 4,946 |
| 2025-03-07 | 4,998 | 5,039 | 4,976 | 4,978 | 276,100 | 4,978 |
| 2025-03-06 | 4,954 | 5,052 | 4,951 | 5,038 | 283,500 | 5,038 |
| 2025-03-05 | 4,858 | 4,977 | 4,858 | 4,952 | 308,000 | 4,952 |
| 2025-03-04 | 4,846 | 4,875 | 4,814 | 4,821 | 238,000 | 4,821 |
| 2025-03-03 | 4,759 | 4,845 | 4,758 | 4,837 | 233,300 | 4,837 |
| 2025-02-28 | 4,776 | 4,800 | 4,740 | 4,759 | 279,100 | 4,759 |
| 2025-02-27 | 4,800 | 4,800 | 4,735 | 4,770 | 183,800 | 4,770 |
| 2025-02-26 | 4,839 | 4,845 | 4,708 | 4,788 | 322,400 | 4,788 |
| 2025-02-25 | 4,982 | 5,041 | 4,826 | 4,840 | 352,500 | 4,840 |
| 2025-02-21 | 5,031 | 5,103 | 4,960 | 4,974 | 300,800 | 4,974 |
| 2025-02-20 | 5,024 | 5,050 | 4,956 | 4,992 | 234,700 | 4,992 |
| 2025-02-19 | 5,026 | 5,095 | 4,968 | 5,014 | 247,300 | 5,014 |
| 2025-02-18 | 5,024 | 5,059 | 4,985 | 4,989 | 221,200 | 4,989 |
| 2025-02-17 | 5,007 | 5,043 | 4,965 | 5,024 | 266,800 | 5,024 |
| 2025-02-14 | 4,948 | 5,043 | 4,920 | 5,031 | 299,100 | 5,031 |
| 2025-02-13 | 4,850 | 4,920 | 4,739 | 4,897 | 521,000 | 4,897 |
| 2025-02-12 | 4,700 | 4,848 | 4,630 | 4,781 | 494,200 | 4,781 |
| 2025-02-10 | 4,661 | 4,696 | 4,648 | 4,671 | 207,600 | 4,671 |
| 2025-02-07 | 4,652 | 4,682 | 4,634 | 4,661 | 225,900 | 4,661 |
| 2025-02-06 | 4,671 | 4,712 | 4,638 | 4,652 | 205,600 | 4,652 |
| 2025-02-05 | 4,634 | 4,670 | 4,600 | 4,637 | 250,400 | 4,637 |
| 2025-02-04 | 4,731 | 4,751 | 4,634 | 4,636 | 302,600 | 4,636 |
| 2025-02-03 | 4,780 | 4,804 | 4,630 | 4,683 | 328,500 | 4,683 |
| 2025-01-31 | 4,855 | 4,864 | 4,830 | 4,850 | 152,000 | 4,850 |
| 2025-01-30 | 4,815 | 4,878 | 4,811 | 4,855 | 226,100 | 4,855 |
| 2025-01-29 | 4,850 | 4,859 | 4,830 | 4,845 | 148,200 | 4,845 |
| 2025-01-28 | 4,865 | 4,900 | 4,852 | 4,854 | 175,500 | 4,854 |
| 2025-01-27 | 4,816 | 4,858 | 4,811 | 4,846 | 146,300 | 4,846 |
| 2025-01-24 | 4,800 | 4,832 | 4,781 | 4,781 | 218,600 | 4,781 |
| 2025-01-23 | 4,730 | 4,795 | 4,725 | 4,781 | 213,500 | 4,781 |
| 2025-01-22 | 4,713 | 4,750 | 4,693 | 4,725 | 200,800 | 4,725 |
| 2025-01-21 | 4,730 | 4,754 | 4,694 | 4,713 | 186,000 | 4,713 |
| 2025-01-20 | 4,702 | 4,740 | 4,696 | 4,714 | 210,300 | 4,714 |
| 2025-01-17 | 4,673 | 4,730 | 4,633 | 4,702 | 264,100 | 4,702 |
| 2025-01-16 | 4,643 | 4,714 | 4,613 | 4,673 | 331,200 | 4,673 |
| 2025-01-15 | 4,629 | 4,667 | 4,580 | 4,613 | 302,000 | 4,613 |
| 2025-01-14 | 4,690 | 4,728 | 4,570 | 4,597 | 311,800 | 4,597 |
| 2025-01-10 | 4,718 | 4,737 | 4,671 | 4,671 | 254,000 | 4,671 |
| 2025-01-09 | 4,730 | 4,748 | 4,650 | 4,683 | 356,300 | 4,683 |
| 2025-01-08 | 4,766 | 4,774 | 4,704 | 4,740 | 197,400 | 4,740 |
| 2025-01-07 | 4,725 | 4,773 | 4,710 | 4,766 | 221,000 | 4,766 |
| 2025-01-06 | 4,780 | 4,796 | 4,713 | 4,725 | 237,200 | 4,725 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株