株価スズキ

平日毎日更新:午後7時30分から午後8時前後に当日の株価が反映されます | 株式投資 | 銘柄番号一覧

株式銘柄番号は半角入力して下さい。銘柄名からも検索できます。

株価スズキ SUZUKI MOTOR CORPORATION (7269)

スズキスズキ科の魚（鱸）⇒スズキ (魚)を参照。日本の自動車・オートバイ二輪車メーカーのスズキ株式会社⇒スズキ (自動車メーカー)を参照。日本の楽器メーカー⇒鈴木楽器製作所を参照。日本の代表的姓氏のひとつ⇒鈴木氏を参照。

日付	始値	高値	安値	終値	出来高	前日比	移動平均乖離率	VR	RCI 9日	5日平均	20日平均
2008/09/05	2,155	2,190	2,130	2,165	4,057.2	-1.37%	-4.27	86.32	-85.00	2,192	2,278
2008/09/04	2,180	2,235	2,180	2,195	3,871.5	1.39%	-3.28	85.30	-76.67	2,222	2,282
2008/09/03	2,215	2,230	2,150	2,165	3,793.8	-0.92%	-4.91	69.06	-46.67	2,234	2,286
2008/09/02	2,250	2,260	2,175	2,185	3,031.1	-2.89%	-4.40	72.96	-28.33	2,253	2,288
2008/09/01	2,275	2,285	2,250	2,250	1,542.1	-2.81%	-1.94	74.33	-16.67	2,277	2,285
2008/08/29	2,295	2,335	2,280	2,315	2,374.5	2.66%	0.59	73.16	3.33	2,287	2,280
2008/08/28	2,275	2,280	2,235	2,255	898.7	-0.22%	-2.34	62.85	-56.67	2,273	2,276
2008/08/27	2,285	2,290	2,245	2,260	1,336.9	-1.95%	-2.48	73.21	-61.67	2,274	2,282
2008/08/26	2,260	2,320	2,240	2,305	1,764.7	0.22%	-0.86	92.83	-61.67	2,284	2,288
2008/08/25	2,280	2,325	2,270	2,300	1,255	2.45%	-1.14	95.89	-71.67	2,280	2,292
2008/08/22	2,270	2,270	2,225	2,245	1,537.8	-0.66%	-3.59	86.36	-76.67	2,295	2,298
2008/08/21	2,300	2,305	2,250	2,260	2,060.1	-2.16%	-3.15	84.29	-60.00	2,316	2,307
2008/08/20	2,270	2,340	2,230	2,310	3,492.8	1.09%	-1.11	99.17	0.00	2,329	2,320
2008/08/19	2,355	2,355	2,270	2,285	2,542.7	-3.79%	-2.22	83.11	43.33	2,332	2,328
2008/08/18	2,350	2,410	2,330	2,375	1,850.5	1.06%	1.56	99.19	78.33	2,345	2,337
2008/08/15	2,315	2,365	2,315	2,350	1,553.4	1.08%	0.49	84.00	78.33	2,338	2,335
2008/08/14	2,325	2,370	2,310	2,325	1,264.2	0.00%	-0.58	89.19	81.67	2,320	2,336
2008/08/13	2,300	2,350	2,295	2,325	1,828.6	-1.06%	-0.49	99.57	81.67	2,308	2,338
2008/08/12	2,355	2,395	2,350	2,350	2,993	0.43%	0.58	97.05	26.67	2,284	2,338
2008/08/11	2,280	2,355	2,275	2,340	2,360.4	3.54%	0.29	98.23	-20.00	2,238	2,337
2008/08/08	2,240	2,290	2,225	2,260	2,865.4	-0.22%	-3.03	92.51	-55.00	2,202	2,336
2008/08/07	2,270	2,300	2,235	2,265	3,184.7	2.72%	-2.84	83.79	-78.33	2,196	2,342
2008/08/06	2,190	2,240	2,180	2,205	3,319.6	4.01%	-5.70	61.58	-95.00	2,217	2,346
2008/08/05	2,160	2,170	2,105	2,120	3,710.6	-1.85%	-9.79	52.71	-100.00	2,253	2,350
2008/08/04	2,235	2,235	2,135	2,160	3,356.3	-3.14%	-8.71	53.44	-98.33	2,308	2,360
2008/08/01	2,290	2,295	2,225	2,230	4,452.8	-5.91%	-6.45	53.85	-93.33	2,359	2,365
2008/07/31	2,410	2,420	2,330	2,370	2,295.9	-0.63%	-1.19	59.20	-33.33	2,399	2,367
2008/07/30	2,400	2,420	2,360	2,385	1,872.6	-0.42%	-0.95	67.68	11.67	2,428	2,363
2008/07/29	2,390	2,400	2,355	2,395	2,405	-0.83%	-0.91	66.72	41.67	2,446	2,366
2008/07/28	2,435	2,460	2,415	2,415	2,075.5	-0.62%	-0.55	64.19	66.67	2,458	2,372
2008/07/25	2,455	2,470	2,425	2,430	1,779.7	-3.38%	-0.42	64.08	81.67	2,444	2,378
2008/07/24	2,495	2,515	2,470	2,515	3,035.2	1.62%	2.40	63.16	88.33	2,429	2,387
2008/07/23	2,545	2,545	2,445	2,475	5,578.3	0.81%	0.38	61.90	53.33	2,400	2,392
2008/07/22	2,420	2,455	2,370	2,455	2,786.9	4.69%	-0.89	50.60	26.67	2,370	2,399
2008/07/18	2,395	2,405	2,325	2,345	2,235.9	-0.42%	-5.71	49.28	26.67	2,346	2,407
2008/07/17	2,380	2,425	2,340	2,355	2,410.7	-0.63%	-5.79	64.11	35.00	2,342	2,425
2008/07/16	2,375	2,420	2,355	2,370	3,392.1	1.94%	-5.69	63.59	41.67	2,346	2,443
2008/07/15	2,350	2,370	2,325	2,325	2,458.5	-0.43%	-7.86	62.38	41.67	2,342	2,467
2008/07/14	2,315	2,410	2,315	2,335	3,413.4	0.43%	-8.04	61.12	56.67	2,331	2,489
2008/07/11	2,350	2,375	2,290	2,325	4,014	-2.11%	-9.08	52.89	5.00	2,329	2,510
2008/07/10	2,300	2,375	2,295	2,375	3,548.3	1.06%	-7.74	64.80	-30.00	2,318	2,530
2008/07/09	2,325	2,375	2,305	2,350	3,987.2	3.52%	-9.37	52.72	-65.00	2,297	2,545
2008/07/08	2,295	2,325	2,250	2,270	2,809.2	-2.37%	-13.04	53.09	-90.00	2,282	2,562
2008/07/07	2,300	2,330	2,280	2,325	3,449.1	2.42%	-11.73	51.65	-90.00	2,318	2,581
2008/07/04	2,300	2,315	2,255	2,270	3,877.2	0.00%	-14.56	43.65	-95.00	2,355	2,601
2008/07/03	2,250	2,290	2,230	2,270	7,100	-0.22%	-15.23	53.14	-95.00	2,408	2,628
2008/07/02	2,370	2,395	2,260	2,275	11,026.1	-7.14%	-15.57	63.31	-95.00	2,478	2,653
2008/07/01	2,520	2,555	2,445	2,450	3,115.5	-2.39%	-9.68	74.53	-95.00	2,547	2,683
2008/06/30	2,535	2,545	2,490	2,510	2,899.7	-0.99%	-7.80	86.17	-95.00	2,579	2,700
2008/06/27	2,570	2,575	2,515	2,535	2,916.9	-3.24%	-7.25	86.26	-93.33	2,601	2,719
2008/06/26	2,630	2,660	2,605	2,620	2,224.3	0.00%	-4.41	101.58	-90.00	2,632	2,738
2008/06/25	2,610	2,625	2,585	2,620	3,066.1	0.38%	-4.53	108.10	-76.67	2,653	2,748
2008/06/24	2,580	2,645	2,575	2,610	2,619.8	-0.38%	-5.06	94.55	-43.33	2,697	2,752
2008/06/23	2,650	2,650	2,585	2,620	4,491.2	-2.60%	-4.79	109.31	-10.00	2,728	2,759
2008/06/20	2,710	2,755	2,680	2,690	2,175.2	-1.28%	-2.28	129.41	50.00	2,758	2,763
2008/06/19	2,815	2,815	2,715	2,725	2,577.5	-4.05%	-0.99	129.99	56.67	2,764	2,768
2008/06/18	2,765	2,840	2,760	2,840	2,329	2.71%	3.25	127.91	33.33	2,753	2,768
2008/06/17	2,745	2,780	2,730	2,765	1,451.2	-0.18%	0.79	127.29	-25.00	2,725	2,762
2008/06/16	2,790	2,800	2,755	2,770	2,028.9	1.84%	1.22	139.64	-58.33	2,701	2,761
2008/06/13	2,710	2,755	2,680	2,720	7,071.8	1.87%	-0.30	138.29	-76.67	2,693	2,757
2008/06/12	2,675	2,685	2,635	2,670	2,860.2	-1.11%	-2.03	106.12	-86.67	2,710	2,753
2008/06/11	2,695	2,735	2,655	2,700	2,716.2	2.08%	-0.98	108.79	-90.00	2,730	2,753
2008/06/10	2,690	2,705	2,635	2,645	3,598.9	-3.11%	-2.97	106.97	-80.00	2,763	2,752
2008/06/09	2,740	2,760	2,700	2,730	2,370.2	-2.67%		124.91	-20.00	2,794	2,752
2008/06/06	2,885	2,890	2,795	2,805	4,431.2	1.26%			25.00	2,825	2,745
2008/06/05	2,865	2,865	2,755	2,770	5,877	-3.32%			53.33	2,848	2,733
2008/06/04	2,775	2,875	2,775	2,865	4,210.4	2.32%			68.33	2,856	2,727
2008/06/03	2,885	2,885	2,780	2,800	4,514.6	-2.95%			66.67	2,825	2,719
2008/06/02	2,920	2,920	2,860	2,885	3,575.8	-1.20%			63.33	2,814	2,713
2008/05/30	2,800	2,920	2,780	2,920	7,191	3.91%			35.00	2,777	2,702
2008/05/29	2,750	2,810	2,750	2,810	2,045.5	3.69%			35.00	2,752
2008/05/28	2,785	2,800	2,700	2,710	2,416	-1.28%			35.00	2,736
2008/05/27	2,685	2,750	2,670	2,745	2,968.2	1.67%			65.00	2,736
2008/05/26	2,785	2,785	2,690	2,700	2,850.8	-3.40%			71.67	2,736
2008/05/23	2,770	2,840	2,755	2,795	3,992.2	2.38%			83.33	2,733
2008/05/22	2,695	2,755	2,665	2,730	2,681.1	0.74%			83.33	2,703
2008/05/21	2,730	2,735	2,675	2,710	2,690.6	-1.28%			86.67	2,692
2008/05/20	2,700	2,765	2,695	2,745	3,642.7	2.23%			68.33	2,686
2008/05/19	2,660	2,705	2,645	2,685	2,519.8	1.51%			8.33	2,667
2008/05/16	2,695	2,695	2,625	2,645	2,011.2	-1.12%			-36.67	2,648
2008/05/15	2,640	2,685	2,640	2,675	3,176.3	-0.19%			-21.67	2,629
2008/05/14	2,635	2,695	2,630	2,680	2,097.6	1.13%			-16.67	2,624
2008/05/13	2,605	2,670	2,605	2,650	2,593	2.32%				2,629
2008/05/12	2,560	2,590	2,535	2,590	1,544.3	1.57%				2,635
2008/05/09	2,610	2,615	2,515	2,550	4,234.6	-3.77%				2,650
2008/05/08	2,685	2,685	2,650	2,650	1,873.9	-2.03%
2008/05/07	2,715	2,740	2,665	2,705	2,005.2	0.93%
2008/05/02	2,700	2,715	2,635	2,680	2,535.6	0.56%
2008/05/01	2,650	2,670	2,615	2,665	1,776.4	1.33%
2008/04/30	2,640	2,685	2,605	2,630	2,908.2	0.00%

株式投資 | ページの一番上

正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。

staff@unoworks.com

株価 スズキ(7269)

株価 スズキ SUZUKI MOTOR CORPORATION (7269)

株価スズキ(7269)

株価スズキ SUZUKI MOTOR CORPORATION (7269)