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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 6,450.0 | 6,510.0 | 6,430.0 | 6,440.0 | 6,440.0 | 252,000 |
| 2019/03/29 | 6,340.0 | 6,410.0 | 6,320.0 | 6,410.0 | 6,410.0 | 312,000 |
| 2019/03/28 | 6,320.0 | 6,320.0 | 6,250.0 | 6,270.0 | 6,270.0 | 243,200 |
| 2019/03/27 | 6,400.0 | 6,450.0 | 6,380.0 | 6,410.0 | 6,410.0 | 281,300 |
| 2019/03/26 | 6,250.0 | 6,380.0 | 6,250.0 | 6,340.0 | 6,340.0 | 449,900 |
| 2019/03/25 | 6,290.0 | 6,290.0 | 6,140.0 | 6,150.0 | 6,150.0 | 217,900 |
| 2019/03/22 | 6,380.0 | 6,390.0 | 6,300.0 | 6,310.0 | 6,310.0 | 450,700 |
| 2019/03/20 | 6,380.0 | 6,420.0 | 6,350.0 | 6,410.0 | 6,410.0 | 316,200 |
| 2019/03/19 | 6,470.0 | 6,480.0 | 6,330.0 | 6,330.0 | 6,330.0 | 335,000 |
| 2019/03/18 | 6,470.0 | 6,490.0 | 6,390.0 | 6,470.0 | 6,470.0 | 275,000 |
| 2019/03/15 | 6,400.0 | 6,470.0 | 6,380.0 | 6,450.0 | 6,450.0 | 429,000 |
| 2019/03/14 | 6,390.0 | 6,400.0 | 6,310.0 | 6,360.0 | 6,360.0 | 295,000 |
| 2019/03/13 | 6,430.0 | 6,460.0 | 6,360.0 | 6,400.0 | 6,400.0 | 279,400 |
| 2019/03/12 | 6,430.0 | 6,450.0 | 6,340.0 | 6,400.0 | 6,400.0 | 457,300 |
| 2019/03/11 | 6,080.0 | 6,150.0 | 6,070.0 | 6,130.0 | 6,130.0 | 217,800 |
| 2019/03/08 | 5,970.0 | 6,060.0 | 5,970.0 | 6,030.0 | 6,030.0 | 272,900 |
| 2019/03/07 | 6,100.0 | 6,120.0 | 6,010.0 | 6,050.0 | 6,050.0 | 251,200 |
| 2019/03/06 | 6,100.0 | 6,110.0 | 6,070.0 | 6,090.0 | 6,090.0 | 155,000 |
| 2019/03/05 | 6,100.0 | 6,130.0 | 6,080.0 | 6,110.0 | 6,110.0 | 202,800 |
| 2019/03/04 | 6,160.0 | 6,160.0 | 6,030.0 | 6,100.0 | 6,100.0 | 235,600 |
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。
