2,669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) |
|---|---|---|---|---|---|---|
| 2020/02/25 | 8,030.0 | 8,260.0 | 8,000.0 | 8,140.0 | 1,628.0 | 14,000 |
| 2020/02/21 | 8,640.0 | 8,690.0 | 8,430.0 | 8,480.0 | 1,696.0 | 7,600 |
| 2020/02/20 | 8,700.0 | 8,770.0 | 8,620.0 | 8,640.0 | 1,728.0 | 4,800 |
| 2020/02/19 | 8,560.0 | 8,790.0 | 8,560.0 | 8,710.0 | 1,742.0 | 8,400 |
| 2020/02/18 | 8,620.0 | 8,620.0 | 8,410.0 | 8,480.0 | 1,696.0 | 10,800 |
| 2020/02/17 | 8,710.0 | 8,830.0 | 8,630.0 | 8,680.0 | 1,736.0 | 11,200 |
| 2020/02/14 | 8,790.0 | 8,920.0 | 8,790.0 | 8,890.0 | 1,778.0 | 7,600 |
| 2020/02/13 | 9,090.0 | 9,120.0 | 8,890.0 | 8,940.0 | 1,788.0 | 10,800 |
| 2020/02/12 | 9,300.0 | 9,320.0 | 9,020.0 | 9,050.0 | 1,810.0 | 9,200 |
| 2020/02/10 | 9,470.0 | 9,480.0 | 9,250.0 | 9,270.0 | 1,854.0 | 5,200 |
| 2020/02/07 | 9,510.0 | 9,590.0 | 9,360.0 | 9,470.0 | 1,894.0 | 8,300 |
| 2020/02/06 | 9,360.0 | 9,520.0 | 9,350.0 | 9,500.0 | 1,900.0 | 7,100 |
| 2020/02/05 | 9,390.0 | 9,430.0 | 9,180.0 | 9,380.0 | 1,876.0 | 9,200 |
| 2020/02/04 | 9,310.0 | 9,430.0 | 9,260.0 | 9,300.0 | 1,860.0 | 6,200 |
| 2020/02/03 | 9,110.0 | 9,490.0 | 9,030.0 | 9,380.0 | 1,876.0 | 14,700 |
| 2020/01/31 | 9,330.0 | 9,680.0 | 9,310.0 | 9,520.0 | 1,904.0 | 14,400 |
| 2020/01/30 | 9,590.0 | 9,600.0 | 9,120.0 | 9,310.0 | 1,862.0 | 41,900 |
| 2020/01/29 | 10,170.0 | 10,250.0 | 9,960.0 | 9,960.0 | 1,992.0 | 36,400 |
| 2020/01/28 | 10,100.0 | 10,140.0 | 9,880.0 | 10,080.0 | 2,016.0 | 26,400 |
| 2020/01/27 | 10,210.0 | 10,380.0 | 10,060.0 | 10,110.0 | 2,022.0 | 20,700 |
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。
