1,735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) |
|---|---|---|---|---|---|---|
| 2024/01/26 | 1,178.0 | 1,183.0 | 1,167.0 | 1,169.0 | 1,169.0 | 22,600 |
| 2024/01/25 | 1,166.0 | 1,185.0 | 1,166.0 | 1,183.0 | 1,183.0 | 28,600 |
| 2024/01/24 | 1,165.0 | 1,175.0 | 1,164.0 | 1,168.0 | 1,168.0 | 12,600 |
| 2024/01/23 | 1,180.0 | 1,184.0 | 1,168.0 | 1,170.0 | 1,170.0 | 26,700 |
| 2024/01/22 | 1,195.0 | 1,196.0 | 1,178.0 | 1,178.0 | 1,178.0 | 21,700 |
| 2024/01/19 | 1,187.0 | 1,196.0 | 1,176.0 | 1,187.0 | 1,187.0 | 31,500 |
| 2024/01/18 | 1,137.0 | 1,180.0 | 1,137.0 | 1,178.0 | 1,178.0 | 45,300 |
| 2024/01/17 | 1,143.0 | 1,154.0 | 1,133.0 | 1,137.0 | 1,137.0 | 46,900 |
| 2024/01/16 | 1,147.0 | 1,148.0 | 1,131.0 | 1,135.0 | 1,135.0 | 26,400 |
| 2024/01/15 | 1,131.0 | 1,152.0 | 1,131.0 | 1,150.0 | 1,150.0 | 18,700 |
| 2024/01/12 | 1,144.0 | 1,145.0 | 1,117.0 | 1,125.0 | 1,125.0 | 22,300 |
| 2024/01/11 | 1,153.0 | 1,159.0 | 1,142.0 | 1,142.0 | 1,142.0 | 43,000 |
| 2024/01/10 | 1,134.0 | 1,161.0 | 1,122.0 | 1,160.0 | 1,160.0 | 47,100 |
| 2024/01/09 | 1,124.0 | 1,131.0 | 1,113.0 | 1,121.0 | 1,121.0 | 30,500 |
| 2024/01/05 | 1,134.0 | 1,134.0 | 1,101.0 | 1,102.0 | 1,102.0 | 32,400 |
| 2024/01/04 | 1,096.0 | 1,127.0 | 1,077.0 | 1,121.0 | 1,121.0 | 35,600 |
| 2023/12/29 | 1,100.0 | 1,111.0 | 1,093.0 | 1,097.0 | 1,097.0 | 21,900 |
| 2023/12/28 | 1,127.0 | 1,127.0 | 1,102.0 | 1,107.0 | 1,107.0 | 28,500 |
| 2023/12/27 | 1,111.0 | 1,127.0 | 1,103.0 | 1,127.0 | 1,127.0 | 54,800 |
| 2023/12/26 | 1,093.0 | 1,113.0 | 1,093.0 | 1,098.0 | 1,098.0 | 45,200 |
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。
