KabuInsight

スズケン

9987
プライム/卸売業/SUZUKEN 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
2026-03-135,917.05,972.05,849.05,875.0-54.0-0.91%310,100
2026-03-126,059.06,093.05,917.05,929.0-255.0-4.12%162,000
2026-03-116,250.06,269.06,180.06,184.0-23.0-0.37%151,300
2026-03-106,312.06,312.06,207.06,207.0-25.0-0.40%165,100
2026-03-096,116.06,298.06,116.06,232.0-118.0-1.86%182,100
2026-03-066,351.06,374.06,287.06,350.0-64.0-1.00%232,000
2026-03-056,472.06,524.06,414.06,414.0+38.0+0.60%236,800
2026-03-046,450.06,459.06,292.06,376.0-83.0-1.29%224,600
2026-03-036,584.06,586.06,455.06,459.0-125.0-1.90%168,300
2026-03-026,538.06,612.06,512.06,584.0-22.0-0.33%259,900
2026-02-276,583.06,618.06,548.06,606.0+58.0+0.89%238,700
2026-02-266,555.06,596.06,541.06,548.0-7.0-0.11%174,600
2026-02-256,487.06,598.06,475.06,555.0+118.0+1.83%247,800
2026-02-246,378.06,437.06,307.06,437.0+159.0+2.53%265,800
2026-02-206,427.06,461.06,278.06,278.0-170.0-2.64%386,800
2026-02-196,326.06,461.06,283.06,448.0+122.0+1.93%146,100
2026-02-186,300.06,363.06,283.06,326.0+99.0+1.59%158,700
2026-02-176,223.06,293.06,200.06,227.0+5.0+0.08%137,700
2026-02-166,240.06,260.06,150.06,222.0-18.0-0.29%205,000
2026-02-136,367.06,407.06,169.06,240.0-90.0-1.42%225,100
2026-02-126,648.06,668.06,210.06,330.0-239.0-3.64%238,500
2026-02-106,560.06,615.06,511.06,569.0+19.0+0.29%157,800
2026-02-096,568.06,606.06,491.06,550.0+106.0+1.64%151,200
2026-02-066,430.06,454.06,383.06,444.0+46.0+0.72%122,000
2026-02-056,400.06,433.06,338.06,398.0+60.0+0.95%139,200
2026-02-046,309.06,373.06,294.06,338.0+29.0+0.46%130,200
2026-02-036,232.06,343.06,208.06,309.0+77.0+1.24%163,700
2026-02-026,291.06,332.06,209.06,232.0+4.0+0.06%149,400
2026-01-306,183.06,239.06,160.06,228.0+51.0+0.83%179,600
2026-01-296,122.06,183.06,056.06,177.0+49.0+0.80%189,600
2026-01-286,188.06,261.06,126.06,128.0-131.0-2.09%159,200
2026-01-276,261.06,297.06,235.06,259.0-51.0-0.81%115,800
2026-01-266,354.06,358.06,277.06,310.0-110.0-1.71%116,600
2026-01-236,396.06,449.06,396.06,420.0+36.0+0.56%103,200
2026-01-226,389.06,434.06,358.06,384.0+31.0+0.49%169,300
2026-01-216,327.06,369.06,295.06,353.0+38.0+0.60%178,400
2026-01-206,297.06,339.06,251.06,315.0+13.0+0.21%104,500
2026-01-196,263.06,347.06,258.06,302.0+40.0+0.64%147,000
2026-01-166,303.06,303.06,114.06,262.0-59.0-0.93%140,200
2026-01-156,361.06,383.06,304.06,321.0-40.0-0.63%156,900
2026-01-146,371.06,383.06,300.06,361.0+9.0+0.14%171,100
2026-01-136,414.06,426.06,304.06,352.0+15.0+0.24%468,600
2026-01-096,287.06,337.06,280.06,337.0+50.0+0.80%208,300
2026-01-086,280.06,310.06,257.06,287.0+27.0+0.43%204,300
2026-01-076,252.06,288.06,225.06,260.0+8.0+0.13%223,400
2026-01-066,217.06,253.06,189.06,252.0+36.0+0.58%214,100
2026-01-056,136.06,231.06,130.06,216.0+85.0+1.39%203,400
2025-12-306,195.06,195.06,124.06,131.0-24.0-0.39%103,000
2025-12-296,240.06,240.06,128.06,155.0-54.0-0.87%150,500
2025-12-266,220.06,229.06,163.06,209.0-1.0-0.02%85,400
2025-12-256,222.06,222.06,164.06,210.0+18.0+0.29%39,300
2025-12-246,289.06,289.06,165.06,192.0-69.0-1.10%95,800
2025-12-236,221.06,272.06,214.06,261.0+44.0+0.71%102,000
2025-12-226,300.06,300.06,205.06,217.0-36.0-0.58%107,200
2025-12-196,210.06,280.06,193.06,253.0+53.0+0.85%245,500
2025-12-186,200.06,205.06,139.06,200.0+98.0+1.61%150,200
2025-12-176,124.06,153.06,075.06,102.0-65.0-1.05%149,400
2025-12-166,251.06,269.06,167.06,167.0-82.0-1.31%207,300
2025-12-156,277.06,304.06,227.06,249.0+4.0+0.06%166,200
2025-12-126,266.06,294.06,211.06,245.0+56.0+0.90%169,800
2025-12-116,195.06,217.06,160.06,189.0+64.0+1.04%192,500
2025-12-106,083.06,129.06,075.06,125.0+42.0+0.69%92,300
2025-12-096,033.06,093.06,022.06,083.0+49.0+0.81%130,800
2025-12-085,930.06,036.05,899.06,034.0+162.0+2.76%152,700
2025-12-055,955.05,970.05,855.05,872.0-99.0-1.66%137,900
2025-12-045,948.05,986.05,901.05,971.0-41.0-0.68%165,700
2025-12-036,006.06,054.05,965.06,012.0+6.0+0.10%145,700
2025-12-025,985.06,010.05,951.06,006.0+21.0+0.35%144,100
2025-12-016,076.06,095.05,985.05,985.0-91.0-1.50%193,200
2025-11-286,036.06,111.06,024.06,076.0+45.0+0.75%183,900
2025-11-276,038.06,080.06,004.06,031.0-5.0-0.08%120,900
2025-11-266,033.06,079.05,995.06,036.0+20.0+0.33%185,600
2025-11-255,860.06,063.05,798.06,016.0+239.0+4.14%248,900
2025-11-215,800.05,812.05,770.05,777.0+24.0+0.42%241,000
2025-11-205,777.05,797.05,731.05,753.0-24.0-0.42%150,100
2025-11-195,773.05,846.05,744.05,777.0-16.0-0.28%158,500
2025-11-185,955.05,963.05,780.05,793.0-170.0-2.85%153,300
2025-11-175,921.05,987.05,865.05,963.0+20.0+0.34%161,100
2025-11-145,778.05,944.05,710.05,943.0+163.0+2.82%213,600
2025-11-136,042.06,047.05,682.05,780.0-176.0-2.96%417,200
2025-11-125,930.06,039.05,906.05,956.0+70.0+1.19%183,100
2025-11-115,949.05,960.05,878.05,886.0-63.0-1.06%137,700
2025-11-105,988.05,997.05,914.05,949.0-4.0-0.07%148,700
2025-11-075,856.05,956.05,855.05,953.0+97.0+1.66%160,000
2025-11-065,804.05,890.05,790.05,856.0+52.0+0.90%167,000
2025-11-055,810.05,857.05,751.05,804.0+36.0+0.62%170,900
2025-11-045,833.05,860.05,750.05,768.0-87.0-1.49%207,000
2025-10-315,843.05,855.05,781.05,855.0+61.0+1.05%186,400
2025-10-305,760.05,823.05,731.05,794.0+59.0+1.03%577,300
2025-10-295,842.05,920.05,722.05,735.0-121.0-2.07%140,800
2025-10-285,986.05,989.05,850.05,856.0-130.0-2.17%169,200
2025-10-275,923.06,006.05,895.05,986.0+143.0+2.45%162,400
2025-10-245,898.05,921.05,843.05,843.0-55.0-0.93%153,100
2025-10-235,865.05,921.05,864.05,898.0+33.0+0.56%145,500
2025-10-225,813.05,877.05,813.05,865.0+52.0+0.89%131,400
2025-10-215,863.05,886.05,813.05,813.0-46.0-0.79%149,900
2025-10-205,893.05,904.05,843.05,859.0+2.0+0.03%180,700
2025-10-175,868.05,886.05,832.05,857.0-34.0-0.58%171,000
2025-10-165,911.05,923.05,832.05,891.0+51.0+0.87%147,500
2025-10-155,800.05,870.05,800.05,840.0+61.0+1.06%136,900
2025-10-145,813.05,853.05,730.05,779.0-44.0-0.76%180,700
2025-10-105,868.05,910.05,815.05,823.0-126.0-2.12%194,400
2025-10-095,879.05,949.05,834.05,949.0+45.0+0.76%175,200
2025-10-085,979.06,039.05,904.05,904.0-43.0-0.72%122,700
2025-10-075,902.05,963.05,884.05,947.0+45.0+0.76%154,700
2025-10-065,933.05,946.05,863.05,902.0+92.0+1.58%153,400
2025-10-035,806.05,852.05,781.05,810.0+4.0+0.07%134,500
2025-10-025,818.05,828.05,703.05,806.0-12.0-0.21%173,700
2025-10-015,817.05,857.05,765.05,818.0+1.0+0.02%204,800
2025-09-305,832.05,868.05,773.05,817.0-27.0-0.46%207,800
2025-09-295,811.05,853.05,722.05,844.0+18.0+0.31%209,200
2025-09-265,780.05,834.05,780.05,826.0+31.0+0.53%240,200
2025-09-255,798.05,805.05,762.05,795.0+8.0+0.14%199,300
2025-09-245,855.05,897.05,787.05,787.0-68.0-1.16%177,300
2025-09-225,803.05,904.05,803.05,855.0+58.0+1.00%149,200
2025-09-195,909.05,965.05,797.05,797.0-112.0-1.90%454,000
2025-09-185,885.05,917.05,800.05,909.0+25.0+0.42%169,400
2025-09-176,021.06,100.05,877.05,884.0-186.0-3.06%199,800
2025-09-166,078.06,090.05,999.06,070.0-8.0-0.13%224,900
2025-09-126,160.06,160.06,054.06,078.0——188,000

直近120営業日分を表示