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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 6,460.0 | 6,580.0 | 6,410.0 | 6,480.0 | 6,480.0 | 339,300 |
| 2019/04/26 | 6,340.0 | 6,460.0 | 6,320.0 | 6,400.0 | 6,400.0 | 244,100 |
| 2019/04/25 | 6,320.0 | 6,410.0 | 6,310.0 | 6,340.0 | 6,340.0 | 185,900 |
| 2019/04/24 | 6,330.0 | 6,390.0 | 6,280.0 | 6,290.0 | 6,290.0 | 223,200 |
| 2019/04/23 | 6,270.0 | 6,380.0 | 6,240.0 | 6,330.0 | 6,330.0 | 229,100 |
| 2019/04/22 | 6,250.0 | 6,300.0 | 6,210.0 | 6,290.0 | 6,290.0 | 108,300 |
| 2019/04/19 | 6,390.0 | 6,400.0 | 6,280.0 | 6,310.0 | 6,310.0 | 107,100 |
| 2019/04/18 | 6,450.0 | 6,460.0 | 6,310.0 | 6,320.0 | 6,320.0 | 190,300 |
| 2019/04/17 | 6,510.0 | 6,530.0 | 6,430.0 | 6,500.0 | 6,500.0 | 226,100 |
| 2019/04/16 | 6,610.0 | 6,610.0 | 6,530.0 | 6,540.0 | 6,540.0 | 222,400 |
| 2019/04/15 | 6,600.0 | 6,610.0 | 6,540.0 | 6,550.0 | 6,550.0 | 214,300 |
| 2019/04/12 | 6,510.0 | 6,540.0 | 6,410.0 | 6,430.0 | 6,430.0 | 183,000 |
| 2019/04/11 | 6,410.0 | 6,480.0 | 6,400.0 | 6,470.0 | 6,470.0 | 172,600 |
| 2019/04/10 | 6,330.0 | 6,410.0 | 6,310.0 | 6,380.0 | 6,380.0 | 149,900 |
| 2019/04/09 | 6,430.0 | 6,450.0 | 6,360.0 | 6,400.0 | 6,400.0 | 135,700 |
| 2019/04/08 | 6,370.0 | 6,400.0 | 6,280.0 | 6,390.0 | 6,390.0 | 96,100 |
| 2019/04/05 | 6,390.0 | 6,400.0 | 6,340.0 | 6,360.0 | 6,360.0 | 131,800 |
| 2019/04/04 | 6,410.0 | 6,420.0 | 6,350.0 | 6,400.0 | 6,400.0 | 152,400 |
| 2019/04/03 | 6,410.0 | 6,430.0 | 6,310.0 | 6,420.0 | 6,420.0 | 171,900 |
| 2019/04/02 | 6,490.0 | 6,490.0 | 6,380.0 | 6,400.0 | 6,400.0 | 205,900 |
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。
