1,767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) |
|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 2023/12/25 | 1,105.0 | 1,106.0 | 1,088.0 | 1,089.0 | 1,089.0 | 26,500 |
| 2023/12/22 | 1,099.0 | 1,112.0 | 1,094.0 | 1,101.0 | 1,101.0 | 21,500 |
| 2023/12/21 | 1,100.0 | 1,110.0 | 1,094.0 | 1,098.0 | 1,098.0 | 26,000 |
| 2023/12/20 | 1,122.0 | 1,146.0 | 1,111.0 | 1,112.0 | 1,112.0 | 26,000 |
| 2023/12/19 | 1,116.0 | 1,134.0 | 1,115.0 | 1,119.0 | 1,119.0 | 17,900 |
| 2023/12/18 | 1,139.0 | 1,139.0 | 1,102.0 | 1,115.0 | 1,115.0 | 36,400 |
| 2023/12/15 | 1,144.0 | 1,155.0 | 1,134.0 | 1,148.0 | 1,148.0 | 44,900 |
| 2023/12/14 | 1,124.0 | 1,158.0 | 1,124.0 | 1,138.0 | 1,138.0 | 67,300 |
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。
