KabuInsight

スズキ

7269
プライム/輸送用機器/SUZUKI MOTOR CORPORATION
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
2026-03-131,960.02,006.01,950.01,963.5-73.0-3.58%12,853,700
2026-03-122,069.52,071.02,016.52,036.5-58.0-2.77%7,007,900
2026-03-112,114.02,145.02,089.52,094.5+30.0+1.45%6,057,800
2026-03-102,064.52,096.02,050.02,064.5+21.0+1.03%7,682,100
2026-03-092,000.02,050.02,000.02,043.5-79.0-3.72%9,211,500
2026-03-062,070.02,122.52,057.02,122.5+41.0+1.97%7,407,900
2026-03-052,143.02,144.02,070.52,081.5+0.5+0.02%9,093,000
2026-03-042,058.52,081.02,032.52,081.0-20.5-0.98%9,715,100
2026-03-032,234.02,242.02,101.52,101.5-163.5-7.22%9,758,000
2026-03-022,270.52,285.02,237.02,265.0-105.5-4.45%7,446,100
2026-02-272,323.02,381.02,311.02,370.5+64.0+2.77%9,255,900
2026-02-262,287.52,321.02,284.02,306.5+40.5+1.79%4,307,900
2026-02-252,260.02,287.52,252.52,266.0+13.5+0.60%6,518,200
2026-02-242,250.02,275.52,247.02,252.5-41.5-1.81%6,803,100
2026-02-202,337.52,360.02,275.52,294.0-93.5-3.92%7,615,700
2026-02-192,337.52,402.02,310.02,387.5+57.5+2.47%6,126,300
2026-02-182,322.52,355.52,319.02,330.0+22.0+0.95%8,865,200
2026-02-172,333.02,349.52,308.02,308.0-41.5-1.77%9,615,200
2026-02-162,400.02,408.02,349.52,349.5-32.5-1.36%4,278,000
2026-02-132,370.02,401.52,358.02,382.0+29.0+1.23%8,350,100
2026-02-122,351.52,364.52,303.52,353.0-33.0-1.38%10,309,200
2026-02-102,299.02,397.02,285.02,386.0+125.0+5.53%10,870,800
2026-02-092,358.02,358.02,253.52,261.0-47.0-2.04%9,907,500
2026-02-062,201.52,310.02,188.02,308.0+90.0+4.06%9,658,300
2026-02-052,228.02,310.02,185.02,218.0+36.5+1.67%17,443,000
2026-02-042,169.52,193.02,153.02,181.5+22.5+1.04%7,167,600
2026-02-032,163.52,165.02,121.02,159.0+63.5+3.03%8,544,400
2026-02-022,185.02,185.02,087.02,095.5-11.0-0.52%7,541,800
2026-01-302,114.52,124.02,103.02,106.5+18.0+0.86%8,947,500
2026-01-292,072.02,096.52,025.02,088.5+31.0+1.51%9,797,500
2026-01-282,075.02,079.02,045.02,057.5-49.0-2.33%8,618,200
2026-01-272,169.02,170.02,100.52,106.5-76.0-3.48%10,409,100
2026-01-262,200.02,210.52,151.02,182.5-80.0-3.54%7,263,700
2026-01-232,290.02,294.02,262.52,262.5-10.5-0.46%5,907,700
2026-01-222,317.02,322.02,270.02,273.0-10.5-0.46%5,694,800
2026-01-212,260.02,305.02,260.02,283.5-16.5-0.72%5,424,300
2026-01-202,347.52,347.52,295.02,300.0-30.5-1.31%5,063,100
2026-01-192,312.52,334.52,290.02,330.5-29.5-1.25%3,920,300
2026-01-162,336.02,385.02,333.52,360.0-12.5-0.53%5,228,500
2026-01-152,373.02,393.02,337.02,372.5-16.5-0.69%6,764,100
2026-01-142,357.52,401.52,342.02,389.0+46.0+1.96%7,746,900
2026-01-132,333.02,353.52,326.02,343.0+43.0+1.87%9,092,500
2026-01-092,299.02,308.52,269.02,300.0+6.0+0.26%7,838,800
2026-01-082,284.02,306.02,276.52,294.0-11.0-0.48%5,938,000
2026-01-072,304.52,326.52,284.02,305.0-64.5-2.72%7,226,600
2026-01-062,388.02,439.02,330.02,369.5-22.0-0.92%6,334,600
2026-01-052,352.52,430.52,351.52,391.5+57.0+2.44%5,991,000
2025-12-302,311.52,334.52,310.02,334.5+16.5+0.71%3,676,600
2025-12-292,314.02,332.52,305.02,318.0+2.0+0.09%3,508,600
2025-12-262,328.52,337.52,311.52,316.0-20.0-0.86%2,255,300
2025-12-252,334.52,344.52,326.52,336.0+15.5+0.67%1,720,300
2025-12-242,327.02,330.52,307.02,320.5-2.0-0.09%4,126,100
2025-12-232,336.02,355.02,315.02,322.5-33.0-1.40%6,477,600
2025-12-222,330.02,379.02,330.02,355.5+23.0+0.99%5,198,600
2025-12-192,331.02,345.02,310.52,332.50.00.00%9,512,200
2025-12-182,335.02,340.02,303.02,332.50.00.00%5,443,400
2025-12-172,330.02,338.02,307.02,332.5+7.0+0.30%5,260,300
2025-12-162,335.02,367.02,300.52,325.5+1.5+0.06%7,524,700
2025-12-152,282.02,342.52,282.02,324.0+18.0+0.78%6,546,600
2025-12-122,242.52,316.52,220.02,306.0+19.0+0.83%11,092,500
2025-12-112,308.52,313.02,273.02,287.00.00.00%5,346,900
2025-12-102,330.02,333.02,282.02,287.0-37.0-1.59%7,393,400
2025-12-092,339.02,345.02,291.02,324.0-6.5-0.28%6,873,900
2025-12-082,293.52,347.52,289.02,330.5+37.5+1.64%7,045,100
2025-12-052,340.02,343.02,280.02,293.0-63.0-2.67%7,970,900
2025-12-042,361.52,374.52,333.52,356.0-12.0-0.51%6,245,900
2025-12-032,412.02,414.02,353.02,368.0-34.0-1.42%4,613,100
2025-12-022,436.02,451.02,402.02,402.0-28.5-1.17%5,483,500
2025-12-012,451.02,472.52,411.02,430.5-10.5-0.43%5,101,200
2025-11-282,452.02,455.52,430.52,441.0-7.0-0.29%4,855,900
2025-11-272,456.52,473.02,437.52,448.0-3.5-0.14%4,438,100
2025-11-262,442.52,462.52,402.52,451.5+35.0+1.45%6,068,800
2025-11-252,399.02,416.52,369.02,416.5+58.5+2.48%6,843,600
2025-11-212,277.02,358.02,269.52,358.0+75.0+3.29%14,007,100
2025-11-202,322.02,337.52,283.02,283.0+11.0+0.48%4,801,900
2025-11-192,247.02,306.52,245.02,272.0+16.5+0.73%4,877,800
2025-11-182,280.02,298.02,250.52,255.5-30.0-1.31%5,289,100
2025-11-172,312.02,330.02,281.02,285.5-58.0-2.47%5,157,400
2025-11-142,314.52,343.52,286.02,343.5+29.5+1.27%5,543,200
2025-11-132,280.02,317.02,280.02,314.0+28.5+1.25%4,432,800
2025-11-122,252.52,312.52,243.52,285.5+60.0+2.70%5,154,700
2025-11-112,266.02,269.02,216.02,225.5-9.0-0.40%3,520,200
2025-11-102,209.52,236.02,196.52,234.5+26.0+1.18%4,380,300
2025-11-072,193.52,240.52,153.02,208.5+80.5+3.78%8,490,100
2025-11-062,222.02,225.02,017.02,128.0-57.5-2.63%15,945,600
2025-11-052,173.52,225.02,140.52,185.5-31.5-1.42%10,091,800
2025-11-042,208.02,286.02,197.52,217.0-91.0-3.94%10,351,200
2025-10-312,275.02,308.02,263.02,308.0+20.5+0.90%6,267,100
2025-10-302,280.02,291.02,238.52,287.5+10.0+0.44%16,301,200
2025-10-292,298.52,298.52,249.02,277.5-4.0-0.18%3,872,300
2025-10-282,323.02,327.02,270.02,281.5-36.5-1.57%4,646,900
2025-10-272,340.02,352.02,306.02,318.0+22.0+0.96%4,431,500
2025-10-242,279.52,301.52,276.02,296.0+21.0+0.92%3,829,200
2025-10-232,292.52,305.52,267.02,275.0-30.5-1.32%3,849,200
2025-10-222,319.52,341.52,282.52,305.5+36.0+1.59%5,243,700
2025-10-212,264.52,270.02,250.52,269.5+30.5+1.36%3,666,500
2025-10-202,256.02,264.02,234.02,239.0+29.0+1.31%3,230,200
2025-10-172,192.52,219.02,190.02,210.0-18.0-0.81%3,632,000
2025-10-162,229.02,238.52,213.02,228.0+16.0+0.72%3,847,600
2025-10-152,217.02,219.02,192.52,212.0+26.0+1.19%4,547,700
2025-10-142,186.02,237.02,167.02,186.0-51.0-2.28%6,958,800
2025-10-102,255.52,283.52,232.52,237.0-37.0-1.63%7,280,700
2025-10-092,300.52,314.52,258.02,274.0-14.0-0.61%7,147,700
2025-10-082,276.52,309.02,261.02,288.0-2.0-0.09%9,066,300
2025-10-072,253.52,290.02,242.02,290.0+51.5+2.30%6,412,800
2025-10-062,254.02,265.02,221.02,238.5+49.5+2.26%7,192,700
2025-10-032,144.52,190.02,132.02,189.0+64.0+3.01%4,530,300
2025-10-022,146.02,156.52,117.02,125.0-29.5-1.37%7,611,200
2025-10-012,166.02,182.52,129.02,154.5-6.0-0.28%6,720,200
2025-09-302,159.52,170.52,131.02,160.5-10.0-0.46%6,936,200
2025-09-292,180.52,190.02,149.02,170.5-55.5-2.49%6,054,700
2025-09-262,214.02,238.02,191.02,226.0+26.0+1.18%8,953,700
2025-09-252,230.52,248.02,191.52,200.0-5.5-0.25%6,491,900
2025-09-242,176.02,259.02,150.02,205.5+63.5+2.96%13,908,100
2025-09-222,127.52,157.02,127.02,142.0+10.0+0.47%4,519,800
2025-09-192,131.02,157.52,105.52,132.0+13.0+0.61%8,710,900
2025-09-182,130.02,151.52,114.02,119.0+26.5+1.27%5,430,700
2025-09-172,080.02,095.02,063.02,092.5+13.5+0.65%5,350,800
2025-09-162,101.02,105.02,066.02,079.0-4.5-0.22%4,382,400
2025-09-122,088.52,107.52,073.02,083.5——7,428,900

直近120営業日分を表示