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) |
|---|---|---|---|---|---|---|
| 2019/02/18 | 5,900.0 | 5,950.0 | 5,890.0 | 5,900.0 | 5,900.0 | 179,000 |
| 2019/02/15 | 5,850.0 | 5,880.0 | 5,790.0 | 5,870.0 | 5,870.0 | 210,000 |
| 2019/02/14 | 5,720.0 | 5,860.0 | 5,700.0 | 5,840.0 | 5,840.0 | 271,300 |
| 2019/02/13 | 5,760.0 | 5,770.0 | 5,690.0 | 5,700.0 | 5,700.0 | 296,200 |
| 2019/02/12 | 5,650.0 | 5,860.0 | 5,620.0 | 5,830.0 | 5,830.0 | 367,700 |
| 2019/02/08 | 5,530.0 | 5,650.0 | 5,500.0 | 5,630.0 | 5,630.0 | 230,200 |
| 2019/02/07 | 5,660.0 | 5,660.0 | 5,540.0 | 5,580.0 | 5,580.0 | 210,400 |
| 2019/02/06 | 5,700.0 | 5,770.0 | 5,670.0 | 5,700.0 | 5,700.0 | 234,500 |
| 2019/02/05 | 5,780.0 | 5,800.0 | 5,680.0 | 5,700.0 | 5,700.0 | 246,800 |
| 2019/02/04 | 5,770.0 | 5,860.0 | 5,730.0 | 5,800.0 | 5,800.0 | 225,300 |
| 2019/02/01 | 5,710.0 | 5,770.0 | 5,670.0 | 5,750.0 | 5,750.0 | 252,800 |
| 2019/01/31 | 5,800.0 | 5,800.0 | 5,700.0 | 5,700.0 | 5,700.0 | 329,100 |
| 2019/01/30 | 5,760.0 | 5,760.0 | 5,690.0 | 5,730.0 | 5,730.0 | 245,300 |
| 2019/01/29 | 5,700.0 | 5,770.0 | 5,670.0 | 5,760.0 | 5,760.0 | 183,300 |
| 2019/01/28 | 5,710.0 | 5,810.0 | 5,700.0 | 5,740.0 | 5,740.0 | 152,800 |
| 2019/01/25 | 5,810.0 | 5,810.0 | 5,740.0 | 5,780.0 | 5,780.0 | 229,400 |
| 2019/01/24 | 5,850.0 | 5,880.0 | 5,780.0 | 5,840.0 | 5,840.0 | 255,400 |
| 2019/01/23 | 5,810.0 | 5,840.0 | 5,760.0 | 5,790.0 | 5,790.0 | 291,900 |
| 2019/01/22 | 5,830.0 | 5,850.0 | 5,750.0 | 5,800.0 | 5,800.0 | 176,800 |
| 2019/01/21 | 5,810.0 | 5,890.0 | 5,790.0 | 5,810.0 | 5,810.0 | 151,100 |
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。
