5,316円
スズケン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) |
|---|---|---|---|---|---|---|
| 2019/06/04 | 6,680.0 | 6,700.0 | 6,540.0 | 6,610.0 | 6,610.0 | 231,900 |
| 2019/06/03 | 6,610.0 | 6,730.0 | 6,600.0 | 6,730.0 | 6,730.0 | 143,600 |
| 2019/05/31 | 6,690.0 | 6,760.0 | 6,670.0 | 6,690.0 | 6,690.0 | 222,800 |
| 2019/05/30 | 6,740.0 | 6,750.0 | 6,620.0 | 6,650.0 | 6,650.0 | 191,800 |
| 2019/05/29 | 6,790.0 | 6,910.0 | 6,770.0 | 6,790.0 | 6,790.0 | 193,700 |
| 2019/05/28 | 6,930.0 | 7,040.0 | 6,930.0 | 6,990.0 | 6,990.0 | 376,500 |
| 2019/05/27 | 6,900.0 | 6,910.0 | 6,860.0 | 6,880.0 | 6,880.0 | 96,200 |
| 2019/05/24 | 6,800.0 | 6,890.0 | 6,740.0 | 6,860.0 | 6,860.0 | 177,400 |
| 2019/05/23 | 6,730.0 | 6,800.0 | 6,690.0 | 6,790.0 | 6,790.0 | 176,500 |
| 2019/05/22 | 6,720.0 | 6,760.0 | 6,680.0 | 6,750.0 | 6,750.0 | 166,000 |
| 2019/05/21 | 6,680.0 | 6,750.0 | 6,660.0 | 6,670.0 | 6,670.0 | 258,100 |
| 2019/05/20 | 6,510.0 | 6,710.0 | 6,510.0 | 6,690.0 | 6,690.0 | 142,000 |
| 2019/05/17 | 6,500.0 | 6,640.0 | 6,470.0 | 6,630.0 | 6,630.0 | 150,000 |
| 2019/05/16 | 6,380.0 | 6,650.0 | 6,370.0 | 6,490.0 | 6,490.0 | 364,100 |
| 2019/05/15 | 6,580.0 | 6,590.0 | 6,410.0 | 6,410.0 | 6,410.0 | 245,500 |
| 2019/05/14 | 6,500.0 | 6,670.0 | 6,330.0 | 6,660.0 | 6,660.0 | 308,200 |
| 2019/05/13 | 6,640.0 | 6,700.0 | 6,520.0 | 6,590.0 | 6,590.0 | 241,700 |
| 2019/05/10 | 6,510.0 | 6,700.0 | 6,510.0 | 6,570.0 | 6,570.0 | 301,700 |
| 2019/05/09 | 6,340.0 | 6,490.0 | 6,330.0 | 6,450.0 | 6,450.0 | 337,200 |
| 2019/05/08 | 6,380.0 | 6,430.0 | 6,350.0 | 6,410.0 | 6,410.0 | 204,400 |
おすすめ条件でスクリーニングされた銘柄を見る
スズケンの取引履歴を振り返りませんか？
スズケン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。
