2,668円
スバル興業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) |
|---|---|---|---|---|---|---|
| 2023/10/25 | 12,640.0 | 12,980.0 | 12,590.0 | 12,770.0 | 2,554.0 | 2,900 |
| 2023/10/24 | 12,430.0 | 12,750.0 | 12,150.0 | 12,640.0 | 2,528.0 | 8,500 |
| 2023/10/23 | 12,790.0 | 12,870.0 | 12,470.0 | 12,690.0 | 2,538.0 | 4,200 |
| 2023/10/20 | 12,660.0 | 12,930.0 | 12,500.0 | 12,790.0 | 2,558.0 | 4,300 |
| 2023/10/19 | 13,160.0 | 13,160.0 | 12,660.0 | 12,660.0 | 2,532.0 | 5,700 |
| 2023/10/18 | 12,630.0 | 13,220.0 | 12,630.0 | 13,160.0 | 2,632.0 | 9,600 |
| 2023/10/17 | 12,490.0 | 12,680.0 | 12,490.0 | 12,630.0 | 2,526.0 | 4,100 |
| 2023/10/16 | 12,050.0 | 12,610.0 | 11,970.0 | 12,490.0 | 2,498.0 | 10,100 |
| 2023/10/13 | 12,060.0 | 12,090.0 | 11,970.0 | 12,050.0 | 2,410.0 | 2,400 |
| 2023/10/12 | 12,190.0 | 12,220.0 | 12,080.0 | 12,130.0 | 2,426.0 | 2,800 |
| 2023/10/11 | 12,130.0 | 12,300.0 | 12,040.0 | 12,190.0 | 2,438.0 | 4,300 |
| 2023/10/10 | 11,750.0 | 12,170.0 | 11,700.0 | 12,130.0 | 2,426.0 | 8,000 |
| 2023/10/06 | 11,650.0 | 11,760.0 | 11,560.0 | 11,700.0 | 2,340.0 | 2,600 |
| 2023/10/05 | 10,960.0 | 11,640.0 | 10,960.0 | 11,640.0 | 2,328.0 | 4,800 |
| 2023/10/04 | 11,300.0 | 11,450.0 | 11,080.0 | 11,240.0 | 2,248.0 | 6,600 |
| 2023/10/03 | 11,750.0 | 11,750.0 | 11,310.0 | 11,370.0 | 2,274.0 | 4,800 |
| 2023/10/02 | 12,290.0 | 12,300.0 | 11,750.0 | 11,750.0 | 2,350.0 | 11,200 |
| 2023/09/29 | 12,330.0 | 12,330.0 | 12,130.0 | 12,130.0 | 2,426.0 | 2,800 |
| 2023/09/28 | 12,090.0 | 12,390.0 | 12,000.0 | 12,220.0 | 2,444.0 | 6,100 |
| 2023/09/27 | 12,060.0 | 12,060.0 | 11,910.0 | 12,040.0 | 2,408.0 | 2,400 |
おすすめ条件でスクリーニングされた銘柄を見る
スバル興業の取引履歴を振り返りませんか？
スバル興業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。
