1,726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) |
|---|---|---|---|---|---|---|
| 2021/02/24 | 1,075.0 | 1,075.0 | 1,018.0 | 1,022.0 | 1,022.0 | 97,000 |
| 2021/02/22 | 1,075.0 | 1,094.0 | 1,061.0 | 1,071.0 | 1,071.0 | 77,900 |
| 2021/02/19 | 1,055.0 | 1,064.0 | 1,038.0 | 1,060.0 | 1,060.0 | 167,300 |
| 2021/02/18 | 1,106.0 | 1,109.0 | 1,056.0 | 1,076.0 | 1,076.0 | 250,700 |
| 2021/02/17 | 1,101.0 | 1,110.0 | 1,076.0 | 1,096.0 | 1,096.0 | 299,900 |
| 2021/02/16 | 1,138.0 | 1,139.0 | 1,096.0 | 1,105.0 | 1,105.0 | 378,900 |
| 2021/02/15 | 1,186.0 | 1,187.0 | 1,117.0 | 1,134.0 | 1,134.0 | 339,100 |
| 2021/02/12 | 1,220.0 | 1,238.0 | 1,167.0 | 1,178.0 | 1,178.0 | 396,600 |
| 2021/02/10 | 1,100.0 | 1,273.0 | 1,080.0 | 1,192.0 | 1,192.0 | 726,200 |
| 2021/02/09 | 1,108.0 | 1,114.0 | 1,070.0 | 1,104.0 | 1,104.0 | 399,700 |
| 2021/02/08 | 1,180.0 | 1,230.0 | 1,172.0 | 1,195.0 | 1,195.0 | 235,700 |
| 2021/02/05 | 1,180.0 | 1,180.0 | 1,151.0 | 1,155.0 | 1,155.0 | 49,100 |
| 2021/02/04 | 1,175.0 | 1,184.0 | 1,154.0 | 1,178.0 | 1,178.0 | 61,700 |
| 2021/02/03 | 1,184.0 | 1,203.0 | 1,172.0 | 1,175.0 | 1,175.0 | 72,400 |
| 2021/02/02 | 1,147.0 | 1,193.0 | 1,147.0 | 1,177.0 | 1,177.0 | 67,500 |
| 2021/02/01 | 1,110.0 | 1,163.0 | 1,101.0 | 1,157.0 | 1,157.0 | 83,000 |
| 2021/01/29 | 1,187.0 | 1,187.0 | 1,100.0 | 1,121.0 | 1,121.0 | 193,900 |
| 2021/01/28 | 1,150.0 | 1,189.0 | 1,140.0 | 1,184.0 | 1,184.0 | 167,600 |
| 2021/01/27 | 1,151.0 | 1,182.0 | 1,138.0 | 1,172.0 | 1,172.0 | 113,600 |
| 2021/01/26 | 1,183.0 | 1,183.0 | 1,133.0 | 1,150.0 | 1,150.0 | 115,700 |
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。
