2,624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) |
|---|---|---|---|---|---|---|
| 2020/05/11 | 7,850.0 | 7,990.0 | 7,850.0 | 7,870.0 | 1,574.0 | 1,500 |
| 2020/05/08 | 7,790.0 | 7,850.0 | 7,720.0 | 7,850.0 | 1,570.0 | 2,500 |
| 2020/05/07 | 7,690.0 | 7,760.0 | 7,690.0 | 7,710.0 | 1,542.0 | 800 |
| 2020/05/01 | 7,960.0 | 7,960.0 | 7,740.0 | 7,760.0 | 1,552.0 | 5,000 |
| 2020/04/30 | 8,010.0 | 8,100.0 | 7,910.0 | 7,960.0 | 1,592.0 | 5,500 |
| 2020/04/28 | 7,820.0 | 8,020.0 | 7,790.0 | 8,010.0 | 1,602.0 | 4,900 |
| 2020/04/27 | 7,860.0 | 8,060.0 | 7,860.0 | 7,970.0 | 1,594.0 | 3,500 |
| 2020/04/24 | 7,780.0 | 7,950.0 | 7,700.0 | 7,950.0 | 1,590.0 | 5,200 |
| 2020/04/23 | 7,650.0 | 7,800.0 | 7,650.0 | 7,780.0 | 1,556.0 | 4,000 |
| 2020/04/22 | 7,680.0 | 7,760.0 | 7,680.0 | 7,690.0 | 1,538.0 | 5,900 |
| 2020/04/21 | 7,700.0 | 8,000.0 | 7,620.0 | 7,830.0 | 1,566.0 | 2,900 |
| 2020/04/20 | 8,180.0 | 8,180.0 | 7,770.0 | 7,850.0 | 1,570.0 | 4,600 |
| 2020/04/17 | 8,020.0 | 8,190.0 | 7,930.0 | 8,190.0 | 1,638.0 | 5,100 |
| 2020/04/16 | 7,610.0 | 7,830.0 | 7,610.0 | 7,820.0 | 1,564.0 | 3,100 |
| 2020/04/15 | 7,830.0 | 7,910.0 | 7,750.0 | 7,760.0 | 1,552.0 | 1,700 |
| 2020/04/14 | 7,800.0 | 8,050.0 | 7,750.0 | 7,830.0 | 1,566.0 | 4,000 |
| 2020/04/13 | 7,810.0 | 8,000.0 | 7,660.0 | 7,730.0 | 1,546.0 | 3,400 |
| 2020/04/10 | 8,000.0 | 8,120.0 | 7,960.0 | 7,960.0 | 1,592.0 | 3,600 |
| 2020/04/09 | 7,990.0 | 8,180.0 | 7,830.0 | 7,980.0 | 1,596.0 | 5,500 |
| 2020/04/08 | 7,650.0 | 7,990.0 | 7,500.0 | 7,830.0 | 1,566.0 | 8,200 |
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。
