2,658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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 9,990.0 | 10,070.0 | 9,990.0 | 10,070.0 | 2,014.0 | 1,900 |
| 2023/06/29 | 9,980.0 | 10,050.0 | 9,920.0 | 9,990.0 | 1,998.0 | 3,000 |
| 2023/06/28 | 9,810.0 | 10,010.0 | 9,810.0 | 9,980.0 | 1,996.0 | 5,800 |
| 2023/06/27 | 9,720.0 | 9,850.0 | 9,720.0 | 9,810.0 | 1,962.0 | 2,000 |
| 2023/06/26 | 9,790.0 | 9,790.0 | 9,610.0 | 9,720.0 | 1,944.0 | 1,800 |
| 2023/06/23 | 9,750.0 | 9,790.0 | 9,660.0 | 9,710.0 | 1,942.0 | 3,100 |
| 2023/06/22 | 9,800.0 | 9,860.0 | 9,730.0 | 9,730.0 | 1,946.0 | 5,400 |
| 2023/06/21 | 9,750.0 | 9,880.0 | 9,710.0 | 9,800.0 | 1,960.0 | 6,900 |
| 2023/06/20 | 9,590.0 | 9,760.0 | 9,590.0 | 9,760.0 | 1,952.0 | 3,800 |
| 2023/06/19 | 9,610.0 | 9,610.0 | 9,560.0 | 9,590.0 | 1,918.0 | 1,200 |
| 2023/06/16 | 9,590.0 | 9,590.0 | 9,550.0 | 9,550.0 | 1,910.0 | 1,200 |
| 2023/06/15 | 9,550.0 | 9,590.0 | 9,540.0 | 9,590.0 | 1,918.0 | 2,700 |
| 2023/06/14 | 9,490.0 | 9,560.0 | 9,480.0 | 9,510.0 | 1,902.0 | 2,800 |
| 2023/06/13 | 9,510.0 | 9,550.0 | 9,430.0 | 9,490.0 | 1,898.0 | 2,200 |
| 2023/06/12 | 9,500.0 | 9,570.0 | 9,430.0 | 9,460.0 | 1,892.0 | 4,400 |
| 2023/06/09 | 9,500.0 | 9,620.0 | 9,390.0 | 9,530.0 | 1,906.0 | 8,900 |
| 2023/06/08 | 9,640.0 | 9,700.0 | 9,520.0 | 9,680.0 | 1,936.0 | 6,300 |
| 2023/06/07 | 9,630.0 | 9,690.0 | 9,580.0 | 9,590.0 | 1,918.0 | 3,300 |
| 2023/06/06 | 9,540.0 | 9,700.0 | 9,540.0 | 9,630.0 | 1,926.0 | 2,400 |
| 2023/06/05 | 9,460.0 | 9,590.0 | 9,460.0 | 9,590.0 | 1,918.0 | 2,900 |
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。
