1,806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) |
|---|---|---|---|---|---|---|
| 2021/04/09 | 1,263.0 | 1,285.0 | 1,245.0 | 1,246.0 | 1,246.0 | 166,300 |
| 2021/04/08 | 1,207.0 | 1,268.0 | 1,207.0 | 1,257.0 | 1,257.0 | 250,900 |
| 2021/04/07 | 1,178.0 | 1,234.0 | 1,168.0 | 1,227.0 | 1,227.0 | 209,600 |
| 2021/04/06 | 1,176.0 | 1,210.0 | 1,165.0 | 1,170.0 | 1,170.0 | 176,500 |
| 2021/04/05 | 1,146.0 | 1,183.0 | 1,138.0 | 1,166.0 | 1,166.0 | 130,400 |
| 2021/04/02 | 1,135.0 | 1,136.0 | 1,103.0 | 1,129.0 | 1,129.0 | 67,400 |
| 2021/04/01 | 1,101.0 | 1,130.0 | 1,101.0 | 1,116.0 | 1,116.0 | 80,000 |
| 2021/03/31 | 1,105.0 | 1,111.0 | 1,091.0 | 1,091.0 | 1,091.0 | 61,600 |
| 2021/03/30 | 1,084.0 | 1,112.0 | 1,065.0 | 1,104.0 | 1,104.0 | 105,600 |
| 2021/03/29 | 1,120.0 | 1,122.0 | 1,085.0 | 1,097.0 | 1,097.0 | 154,100 |
| 2021/03/26 | 1,125.0 | 1,130.0 | 1,107.0 | 1,113.0 | 1,113.0 | 71,900 |
| 2021/03/25 | 1,103.0 | 1,123.0 | 1,100.0 | 1,115.0 | 1,115.0 | 85,800 |
| 2021/03/24 | 1,143.0 | 1,151.0 | 1,105.0 | 1,105.0 | 1,105.0 | 204,500 |
| 2021/03/23 | 1,195.0 | 1,195.0 | 1,161.0 | 1,163.0 | 1,163.0 | 119,800 |
| 2021/03/22 | 1,170.0 | 1,208.0 | 1,166.0 | 1,195.0 | 1,195.0 | 219,700 |
| 2021/03/19 | 1,148.0 | 1,185.0 | 1,132.0 | 1,159.0 | 1,159.0 | 235,300 |
| 2021/03/18 | 1,143.0 | 1,152.0 | 1,132.0 | 1,149.0 | 1,149.0 | 116,700 |
| 2021/03/17 | 1,137.0 | 1,143.0 | 1,122.0 | 1,139.0 | 1,139.0 | 82,500 |
| 2021/03/16 | 1,111.0 | 1,143.0 | 1,110.0 | 1,130.0 | 1,130.0 | 140,600 |
| 2021/03/15 | 1,148.0 | 1,149.0 | 1,082.0 | 1,107.0 | 1,107.0 | 160,400 |
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。
