1,735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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 1,192.0 | 1,207.0 | 1,174.0 | 1,206.0 | 1,206.0 | 64,600 |
| 2023/09/26 | 1,210.0 | 1,217.0 | 1,187.0 | 1,204.0 | 1,204.0 | 67,300 |
| 2023/09/25 | 1,194.0 | 1,231.0 | 1,178.0 | 1,216.0 | 1,216.0 | 88,300 |
| 2023/09/22 | 1,141.0 | 1,185.0 | 1,133.0 | 1,178.0 | 1,178.0 | 71,800 |
| 2023/09/21 | 1,171.0 | 1,173.0 | 1,158.0 | 1,163.0 | 1,163.0 | 39,400 |
| 2023/09/20 | 1,180.0 | 1,187.0 | 1,141.0 | 1,162.0 | 1,162.0 | 85,100 |
| 2023/09/19 | 1,151.0 | 1,177.0 | 1,135.0 | 1,173.0 | 1,173.0 | 73,900 |
| 2023/09/15 | 1,150.0 | 1,150.0 | 1,123.0 | 1,138.0 | 1,138.0 | 86,000 |
| 2023/09/14 | 1,075.0 | 1,137.0 | 1,069.0 | 1,135.0 | 1,135.0 | 94,600 |
| 2023/09/13 | 1,084.0 | 1,085.0 | 1,066.0 | 1,074.0 | 1,074.0 | 97,700 |
| 2023/09/12 | 1,094.0 | 1,111.0 | 1,086.0 | 1,089.0 | 1,089.0 | 64,800 |
| 2023/09/11 | 1,110.0 | 1,112.0 | 1,091.0 | 1,093.0 | 1,093.0 | 44,500 |
| 2023/09/08 | 1,118.0 | 1,126.0 | 1,105.0 | 1,105.0 | 1,105.0 | 36,600 |
| 2023/09/07 | 1,143.0 | 1,153.0 | 1,124.0 | 1,126.0 | 1,126.0 | 36,300 |
| 2023/09/06 | 1,131.0 | 1,147.0 | 1,131.0 | 1,147.0 | 1,147.0 | 21,600 |
| 2023/09/05 | 1,143.0 | 1,143.0 | 1,125.0 | 1,138.0 | 1,138.0 | 32,700 |
| 2023/09/04 | 1,139.0 | 1,152.0 | 1,139.0 | 1,148.0 | 1,148.0 | 23,500 |
| 2023/09/01 | 1,150.0 | 1,154.0 | 1,138.0 | 1,138.0 | 1,138.0 | 30,700 |
| 2023/08/31 | 1,150.0 | 1,162.0 | 1,139.0 | 1,152.0 | 1,152.0 | 85,000 |
| 2023/08/30 | 1,122.0 | 1,162.0 | 1,116.0 | 1,158.0 | 1,158.0 | 88,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
