2,654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) |
|---|---|---|---|---|---|---|
| 2022/09/06 | 8,840.0 | 8,880.0 | 8,830.0 | 8,830.0 | 1,766.0 | 900 |
| 2022/09/05 | 8,850.0 | 8,890.0 | 8,850.0 | 8,850.0 | 1,770.0 | 1,500 |
| 2022/09/02 | 8,870.0 | 8,910.0 | 8,860.0 | 8,910.0 | 1,782.0 | 2,100 |
| 2022/09/01 | 8,870.0 | 8,910.0 | 8,870.0 | 8,910.0 | 1,782.0 | 500 |
| 2022/08/31 | 8,910.0 | 8,910.0 | 8,910.0 | 8,910.0 | 1,782.0 | 200 |
| 2022/08/30 | 8,870.0 | 8,920.0 | 8,850.0 | 8,870.0 | 1,774.0 | 1,100 |
| 2022/08/29 | 8,850.0 | 8,920.0 | 8,850.0 | 8,870.0 | 1,774.0 | 1,500 |
| 2022/08/26 | 8,900.0 | 8,900.0 | 8,840.0 | 8,870.0 | 1,774.0 | 800 |
| 2022/08/25 | 8,840.0 | 8,900.0 | 8,840.0 | 8,900.0 | 1,780.0 | 1,000 |
| 2022/08/24 | 8,850.0 | 8,860.0 | 8,820.0 | 8,840.0 | 1,768.0 | 2,200 |
| 2022/08/23 | 8,900.0 | 8,920.0 | 8,860.0 | 8,860.0 | 1,772.0 | 500 |
| 2022/08/22 | 8,830.0 | 8,900.0 | 8,830.0 | 8,900.0 | 1,780.0 | 300 |
| 2022/08/19 | 8,910.0 | 8,910.0 | 8,910.0 | 8,910.0 | 1,782.0 | 400 |
| 2022/08/18 | 8,840.0 | 8,890.0 | 8,840.0 | 8,890.0 | 1,778.0 | 1,700 |
| 2022/08/17 | 8,830.0 | 8,850.0 | 8,770.0 | 8,840.0 | 1,768.0 | 1,700 |
| 2022/08/16 | 8,820.0 | 8,820.0 | 8,780.0 | 8,780.0 | 1,756.0 | 400 |
| 2022/08/15 | 8,820.0 | 8,880.0 | 8,820.0 | 8,820.0 | 1,764.0 | 2,100 |
| 2022/08/12 | 8,820.0 | 8,860.0 | 8,810.0 | 8,820.0 | 1,764.0 | 1,700 |
| 2022/08/10 | 8,740.0 | 8,820.0 | 8,740.0 | 8,820.0 | 1,764.0 | 800 |
| 2022/08/08 | 8,770.0 | 8,830.0 | 8,760.0 | 8,830.0 | 1,766.0 | 2,800 |
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。
