1,022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) |
|---|---|---|---|---|---|---|
| 2024/07/19 | 1,546.0 | 1,546.0 | 1,502.0 | 1,521.0 | 1,521.0 | 60,000 |
| 2024/07/18 | 1,510.0 | 1,553.0 | 1,504.0 | 1,546.0 | 1,546.0 | 99,700 |
| 2024/07/17 | 1,506.0 | 1,545.0 | 1,503.0 | 1,524.0 | 1,524.0 | 110,000 |
| 2024/07/16 | 1,483.0 | 1,513.0 | 1,463.0 | 1,495.0 | 1,495.0 | 126,600 |
| 2024/07/12 | 1,440.0 | 1,470.0 | 1,433.0 | 1,470.0 | 1,470.0 | 73,600 |
| 2024/07/11 | 1,434.0 | 1,467.0 | 1,432.0 | 1,442.0 | 1,442.0 | 84,200 |
| 2024/07/10 | 1,428.0 | 1,440.0 | 1,418.0 | 1,430.0 | 1,430.0 | 54,200 |
| 2024/07/09 | 1,408.0 | 1,441.0 | 1,408.0 | 1,433.0 | 1,433.0 | 62,500 |
| 2024/07/08 | 1,375.0 | 1,413.0 | 1,375.0 | 1,408.0 | 1,408.0 | 47,300 |
| 2024/07/05 | 1,379.0 | 1,391.0 | 1,362.0 | 1,375.0 | 1,375.0 | 55,400 |
| 2024/07/04 | 1,360.0 | 1,368.0 | 1,333.0 | 1,360.0 | 1,360.0 | 66,300 |
| 2024/07/03 | 1,358.0 | 1,380.0 | 1,355.0 | 1,370.0 | 1,370.0 | 82,100 |
| 2024/07/02 | 1,404.0 | 1,404.0 | 1,354.0 | 1,358.0 | 1,358.0 | 116,200 |
| 2024/07/01 | 1,438.0 | 1,466.0 | 1,398.0 | 1,409.0 | 1,409.0 | 126,500 |
| 2024/06/28 | 1,450.0 | 1,456.0 | 1,410.0 | 1,415.0 | 1,415.0 | 81,800 |
| 2024/06/27 | 1,405.0 | 1,450.0 | 1,390.0 | 1,442.0 | 1,442.0 | 158,400 |
| 2024/06/26 | 1,469.0 | 1,482.0 | 1,444.0 | 1,452.0 | 1,452.0 | 242,300 |
| 2024/06/25 | 1,505.0 | 1,506.0 | 1,465.0 | 1,471.0 | 1,471.0 | 110,800 |
| 2024/06/24 | 1,528.0 | 1,533.0 | 1,490.0 | 1,506.0 | 1,506.0 | 110,000 |
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。
