1,095円
鈴木の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 1,341.0 | 1,370.0 | 1,336.0 | 1,359.0 | 1,359.0 | 27,500 |
| 2024/04/17 | 1,392.0 | 1,397.0 | 1,333.0 | 1,345.0 | 1,345.0 | 45,500 |
| 2024/04/16 | 1,350.0 | 1,408.0 | 1,349.0 | 1,398.0 | 1,398.0 | 85,400 |
| 2024/04/15 | 1,370.0 | 1,370.0 | 1,343.0 | 1,346.0 | 1,346.0 | 25,400 |
| 2024/04/12 | 1,415.0 | 1,418.0 | 1,374.0 | 1,374.0 | 1,374.0 | 55,400 |
| 2024/04/11 | 1,381.0 | 1,407.0 | 1,380.0 | 1,403.0 | 1,403.0 | 71,200 |
| 2024/04/10 | 1,387.0 | 1,388.0 | 1,366.0 | 1,388.0 | 1,388.0 | 51,600 |
| 2024/04/09 | 1,360.0 | 1,377.0 | 1,349.0 | 1,376.0 | 1,376.0 | 44,600 |
| 2024/04/08 | 1,340.0 | 1,368.0 | 1,323.0 | 1,345.0 | 1,345.0 | 47,800 |
| 2024/04/05 | 1,299.0 | 1,339.0 | 1,298.0 | 1,313.0 | 1,313.0 | 48,400 |
| 2024/04/04 | 1,318.0 | 1,322.0 | 1,293.0 | 1,310.0 | 1,310.0 | 50,800 |
| 2024/04/03 | 1,287.0 | 1,314.0 | 1,267.0 | 1,298.0 | 1,298.0 | 31,000 |
| 2024/04/02 | 1,308.0 | 1,314.0 | 1,282.0 | 1,289.0 | 1,289.0 | 52,800 |
| 2024/04/01 | 1,312.0 | 1,315.0 | 1,281.0 | 1,291.0 | 1,291.0 | 32,200 |
| 2024/03/29 | 1,282.0 | 1,312.0 | 1,274.0 | 1,309.0 | 1,309.0 | 59,500 |
| 2024/03/28 | 1,250.0 | 1,278.0 | 1,249.0 | 1,264.0 | 1,264.0 | 55,000 |
| 2024/03/27 | 1,230.0 | 1,259.0 | 1,229.0 | 1,251.0 | 1,251.0 | 68,500 |
| 2024/03/26 | 1,190.0 | 1,224.0 | 1,190.0 | 1,223.0 | 1,223.0 | 26,300 |
| 2024/03/25 | 1,200.0 | 1,200.0 | 1,189.0 | 1,195.0 | 1,195.0 | 21,900 |
鈴木の取引履歴を振り返りませんか？
鈴木の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
