1,731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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 1,217.0 | 1,219.0 | 1,179.0 | 1,211.0 | 1,211.0 | 169,500 |
| 2018/01/09 | 1,194.0 | 1,218.0 | 1,183.0 | 1,216.0 | 1,216.0 | 139,000 |
| 2018/01/05 | 1,185.0 | 1,190.0 | 1,167.0 | 1,182.0 | 1,182.0 | 53,200 |
| 2018/01/04 | 1,151.0 | 1,184.0 | 1,146.0 | 1,178.0 | 1,178.0 | 100,500 |
| 2017/12/29 | 1,155.0 | 1,161.0 | 1,131.0 | 1,137.0 | 1,137.0 | 87,700 |
| 2017/12/28 | 1,194.0 | 1,194.0 | 1,148.0 | 1,151.0 | 1,151.0 | 137,600 |
| 2017/12/27 | 1,145.0 | 1,194.0 | 1,143.0 | 1,194.0 | 1,194.0 | 102,600 |
| 2017/12/26 | 1,150.0 | 1,156.0 | 1,140.0 | 1,150.0 | 1,150.0 | 63,500 |
| 2017/12/25 | 1,130.0 | 1,162.0 | 1,128.0 | 1,145.0 | 1,145.0 | 88,500 |
| 2017/12/22 | 1,175.0 | 1,175.0 | 1,111.0 | 1,124.0 | 1,124.0 | 231,200 |
| 2017/12/21 | 1,159.0 | 1,175.0 | 1,144.0 | 1,175.0 | 1,175.0 | 93,800 |
| 2017/12/20 | 1,152.0 | 1,162.0 | 1,138.0 | 1,152.0 | 1,152.0 | 83,400 |
| 2017/12/19 | 1,127.0 | 1,154.0 | 1,108.0 | 1,147.0 | 1,147.0 | 95,000 |
| 2017/12/18 | 1,117.0 | 1,132.0 | 1,108.0 | 1,126.0 | 1,126.0 | 82,100 |
| 2017/12/15 | 1,120.0 | 1,121.0 | 1,090.0 | 1,109.0 | 1,109.0 | 96,900 |
| 2017/12/14 | 1,106.0 | 1,130.0 | 1,102.0 | 1,128.0 | 1,128.0 | 46,900 |
| 2017/12/13 | 1,132.0 | 1,152.0 | 1,096.0 | 1,113.0 | 1,113.0 | 117,300 |
| 2017/12/12 | 1,146.0 | 1,160.0 | 1,118.0 | 1,124.0 | 1,124.0 | 91,800 |
| 2017/12/11 | 1,131.0 | 1,142.0 | 1,110.0 | 1,133.0 | 1,133.0 | 111,800 |
| 2017/12/08 | 1,137.0 | 1,166.0 | 1,123.0 | 1,129.0 | 1,129.0 | 134,100 |
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。
