5,452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) |
|---|---|---|---|---|---|---|
| 2019/06/19 | 6,710.0 | 6,770.0 | 6,610.0 | 6,750.0 | 6,750.0 | 272,300 |
| 2019/06/18 | 6,580.0 | 6,630.0 | 6,530.0 | 6,550.0 | 6,550.0 | 175,900 |
| 2019/06/17 | 6,670.0 | 6,680.0 | 6,540.0 | 6,550.0 | 6,550.0 | 228,100 |
| 2019/06/14 | 6,780.0 | 6,780.0 | 6,690.0 | 6,700.0 | 6,700.0 | 231,200 |
| 2019/06/13 | 6,770.0 | 6,810.0 | 6,720.0 | 6,790.0 | 6,790.0 | 176,000 |
| 2019/06/12 | 6,820.0 | 6,930.0 | 6,790.0 | 6,870.0 | 6,870.0 | 193,000 |
| 2019/06/11 | 6,930.0 | 6,950.0 | 6,800.0 | 6,830.0 | 6,830.0 | 147,300 |
| 2019/06/10 | 6,930.0 | 6,970.0 | 6,850.0 | 6,940.0 | 6,940.0 | 161,100 |
| 2019/06/07 | 6,730.0 | 6,840.0 | 6,690.0 | 6,840.0 | 6,840.0 | 149,400 |
| 2019/06/06 | 6,680.0 | 6,810.0 | 6,640.0 | 6,770.0 | 6,770.0 | 132,500 |
| 2019/06/05 | 6,700.0 | 6,760.0 | 6,670.0 | 6,760.0 | 6,760.0 | 190,000 |
| 2019/06/04 | 6,680.0 | 6,700.0 | 6,540.0 | 6,610.0 | 6,610.0 | 231,900 |
| 2019/06/03 | 6,610.0 | 6,730.0 | 6,600.0 | 6,730.0 | 6,730.0 | 143,600 |
| 2019/05/31 | 6,690.0 | 6,760.0 | 6,670.0 | 6,690.0 | 6,690.0 | 222,800 |
| 2019/05/30 | 6,740.0 | 6,750.0 | 6,620.0 | 6,650.0 | 6,650.0 | 191,800 |
| 2019/05/29 | 6,790.0 | 6,910.0 | 6,770.0 | 6,790.0 | 6,790.0 | 193,700 |
| 2019/05/28 | 6,930.0 | 7,040.0 | 6,930.0 | 6,990.0 | 6,990.0 | 376,500 |
| 2019/05/27 | 6,900.0 | 6,910.0 | 6,860.0 | 6,880.0 | 6,880.0 | 96,200 |
| 2019/05/24 | 6,800.0 | 6,890.0 | 6,740.0 | 6,860.0 | 6,860.0 | 177,400 |
| 2019/05/23 | 6,730.0 | 6,800.0 | 6,690.0 | 6,790.0 | 6,790.0 | 176,500 |
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。
