KabuInsight

鈴木

6785
プライム/電気機器/SUZUKI CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,748.02,810.02,711.02,789.0-57.0-2.00%45,800
2026-03-122,923.02,936.02,829.02,846.0-77.0-2.63%56,700
2026-03-112,926.02,964.02,908.02,923.0+47.0+1.63%30,100
2026-03-102,843.02,903.02,825.02,876.0+112.0+4.05%55,500
2026-03-092,746.02,779.02,672.02,764.0-163.0-5.57%84,100
2026-03-062,929.02,966.02,872.02,927.0-52.0-1.75%41,100
2026-03-052,950.03,030.02,944.02,979.0+160.0+5.68%98,500
2026-03-042,919.02,968.02,756.02,819.0-150.0-5.05%144,400
2026-03-033,040.03,100.02,946.02,969.0-101.0-3.29%69,300
2026-03-023,015.03,110.02,974.03,070.0-10.0-0.32%58,900
2026-02-273,055.03,100.03,055.03,080.0+5.0+0.16%34,900
2026-02-263,065.03,095.03,030.03,075.0+10.0+0.33%60,000
2026-02-253,065.03,135.03,065.03,065.0+5.0+0.16%66,600
2026-02-242,976.03,080.02,976.03,060.0+74.0+2.48%46,900
2026-02-203,055.03,055.02,968.02,986.0-69.0-2.26%54,300
2026-02-193,005.03,065.03,000.03,055.0+50.0+1.66%59,500
2026-02-182,871.03,005.02,855.03,005.0+138.0+4.81%85,400
2026-02-172,896.02,907.02,845.02,867.0-12.0-0.42%54,200
2026-02-162,885.02,917.02,830.02,879.0+21.0+0.73%43,000
2026-02-132,911.02,920.02,837.02,858.0-70.0-2.39%57,800
2026-02-122,857.02,930.02,832.02,928.0+84.0+2.95%87,700
2026-02-102,800.02,890.02,745.02,844.0+179.0+6.72%133,900
2026-02-092,700.02,706.02,661.02,665.0+15.0+0.57%70,500
2026-02-062,640.02,655.02,617.02,650.0-4.0-0.15%43,900
2026-02-052,683.02,683.02,630.02,654.0-11.0-0.41%62,600
2026-02-042,550.02,665.02,541.02,665.0+96.0+3.74%129,200
2026-02-032,515.02,577.02,495.02,569.0+94.0+3.80%61,000
2026-02-022,530.02,591.02,472.02,475.0-30.0-1.20%91,400
2026-01-302,449.02,524.02,438.02,505.0+56.0+2.29%84,100
2026-01-292,533.02,538.02,440.02,449.0-63.0-2.51%166,500
2026-01-282,528.02,574.02,469.02,512.0+134.0+5.63%238,100
2026-01-272,350.02,378.02,327.02,378.0+24.0+1.02%52,100
2026-01-262,402.02,404.02,315.02,354.0-95.0-3.88%128,000
2026-01-232,470.02,475.02,449.02,449.0-22.0-0.89%42,800
2026-01-222,420.02,473.02,404.02,471.0+78.0+3.26%56,700
2026-01-212,350.02,402.02,331.02,393.0+9.0+0.38%44,000
2026-01-202,415.02,422.02,373.02,384.0-31.0-1.28%47,100
2026-01-192,440.02,440.02,386.02,415.0-27.0-1.11%62,100
2026-01-162,449.02,449.02,405.02,442.0-12.0-0.49%48,900
2026-01-152,444.02,471.02,438.02,454.0+9.0+0.37%53,500
2026-01-142,395.02,456.02,393.02,445.0+50.0+2.09%104,100
2026-01-132,415.02,415.02,380.02,395.0+19.0+0.80%70,900
2026-01-092,400.02,417.02,365.02,376.0-16.0-0.67%51,100
2026-01-082,430.02,438.02,392.02,392.0-26.0-1.08%44,400
2026-01-072,396.02,430.02,380.02,418.0+27.0+1.13%71,400
2026-01-062,391.02,416.02,373.02,391.0-9.0-0.38%67,000
2026-01-052,413.02,425.02,397.02,400.0-10.0-0.41%61,300
2025-12-302,425.02,432.02,405.02,410.0-6.0-0.25%41,800
2025-12-292,404.02,426.02,390.02,416.0-24.0-0.98%74,500
2025-12-262,434.02,442.02,419.02,440.0+29.0+1.20%59,900
2025-12-252,401.02,423.02,400.02,411.0+20.0+0.84%32,800
2025-12-242,423.02,425.02,385.02,391.0-33.0-1.36%46,900
2025-12-232,397.02,430.02,390.02,424.0+29.0+1.21%70,000
2025-12-222,386.02,395.02,358.02,395.0+51.0+2.18%84,100
2025-12-192,328.02,347.02,310.02,344.0+16.0+0.69%61,400
2025-12-182,340.02,348.02,315.02,328.0-20.0-0.85%60,900
2025-12-172,340.02,348.02,299.02,348.0+18.0+0.77%60,200
2025-12-162,372.02,380.02,317.02,330.0-65.0-2.71%74,400
2025-12-152,368.02,395.02,348.02,395.0+26.0+1.10%43,900
2025-12-122,385.02,385.02,342.02,369.0+18.0+0.77%79,900
2025-12-112,409.02,409.02,342.02,351.0-36.0-1.51%69,600
2025-12-102,419.02,419.02,371.02,387.0-10.0-0.42%61,200
2025-12-092,393.02,410.02,371.02,397.0-16.0-0.66%88,000
2025-12-082,407.02,436.02,372.02,413.0+106.0+4.59%175,200
2025-12-052,340.02,340.02,299.02,307.0-27.0-1.16%50,100
2025-12-042,339.02,365.02,319.02,334.0+6.0+0.26%97,100
2025-12-032,261.02,334.02,260.02,328.0+54.0+2.37%89,600
2025-12-022,305.02,305.02,261.02,274.0-32.0-1.39%47,100
2025-12-012,344.02,354.02,290.02,306.0-17.0-0.73%49,600
2025-11-282,327.02,335.02,303.02,323.00.00.00%38,400
2025-11-272,278.02,330.02,275.02,323.0+51.0+2.24%56,700
2025-11-262,280.02,296.02,266.02,272.0-11.0-0.48%29,500
2025-11-252,285.02,297.02,270.02,283.0+8.0+0.35%43,700
2025-11-212,241.02,275.02,220.02,275.0+20.0+0.89%60,100
2025-11-202,237.02,277.02,228.02,255.0+42.0+1.90%67,500
2025-11-192,197.02,213.02,135.02,213.0+16.0+0.73%101,300
2025-11-182,251.02,251.02,181.02,197.0-61.0-2.70%69,200
2025-11-172,245.02,275.02,224.02,258.0+21.0+0.94%115,700
2025-11-142,176.02,237.02,157.02,237.0+102.0+4.78%118,800
2025-11-132,200.02,200.02,124.02,135.0-53.0-2.42%62,100
2025-11-122,168.02,197.02,156.02,188.0+30.0+1.39%35,000
2025-11-112,158.02,158.02,121.02,158.0+16.0+0.75%45,400
2025-11-102,131.02,142.02,119.02,142.0+32.0+1.52%37,400
2025-11-072,100.02,117.02,098.02,110.0-16.0-0.75%57,700
2025-11-062,114.02,150.02,114.02,126.0+22.0+1.05%32,700
2025-11-052,140.02,140.02,046.02,104.0-49.0-2.28%66,600
2025-11-042,150.02,178.02,139.02,153.0-6.0-0.28%40,800
2025-10-312,163.02,163.02,124.02,159.0+11.0+0.51%42,000
2025-10-302,166.02,184.02,148.02,148.0-14.0-0.65%49,500
2025-10-292,200.02,206.02,162.02,162.0-38.0-1.73%43,400
2025-10-282,271.02,271.02,200.02,200.0-85.0-3.72%60,100
2025-10-272,260.02,285.02,246.02,285.0+43.0+1.92%48,400
2025-10-242,208.02,243.02,208.02,242.0+57.0+2.61%42,600
2025-10-232,162.02,198.02,157.02,185.0+11.0+0.51%32,600
2025-10-222,157.02,182.02,148.02,174.0+14.0+0.65%38,600
2025-10-212,185.02,193.02,159.02,160.0-8.0-0.37%67,900
2025-10-202,153.02,193.02,132.02,168.0+40.0+1.88%55,400
2025-10-172,132.02,161.02,122.02,128.0-38.0-1.75%38,500
2025-10-162,140.02,171.02,137.02,166.0+46.0+2.17%53,800
2025-10-152,129.02,130.02,107.02,120.0+22.0+1.05%39,100
2025-10-142,100.02,132.02,078.02,098.0-42.0-1.96%91,700
2025-10-102,203.02,204.02,132.02,140.0-92.0-4.12%75,300
2025-10-092,245.02,250.02,220.02,232.0+1.0+0.04%44,600
2025-10-082,231.02,249.02,227.02,231.0-9.0-0.40%48,100
2025-10-072,233.02,252.02,230.02,240.0+8.0+0.36%54,600
2025-10-062,247.02,257.02,223.02,232.0+41.0+1.87%75,200
2025-10-032,128.02,193.02,128.02,191.0+42.0+1.95%56,400
2025-10-022,087.02,150.02,085.02,149.0+47.0+2.24%89,800
2025-10-012,169.02,177.02,090.02,102.0-85.0-3.89%103,000
2025-09-302,201.02,208.02,163.02,187.0-24.0-1.09%62,100
2025-09-292,236.02,236.02,206.02,211.0-25.0-1.12%58,000
2025-09-262,249.02,250.02,222.02,236.00.00.00%64,300
2025-09-252,220.02,239.02,215.02,236.0+15.0+0.68%37,200
2025-09-242,208.02,221.02,187.02,221.0+13.0+0.59%57,800
2025-09-222,218.02,235.02,193.02,208.0-14.0-0.63%51,200
2025-09-192,235.02,239.02,197.02,222.0+5.0+0.23%61,300
2025-09-182,184.02,225.02,171.02,217.0+33.0+1.51%60,700
2025-09-172,203.02,208.02,178.02,184.0-29.0-1.31%57,400
2025-09-162,185.02,213.02,180.02,213.0+33.0+1.51%46,200
2025-09-122,190.02,207.02,169.02,180.0——74,800

直近120営業日分を表示