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) |
|---|---|---|---|---|---|---|
| 2020/03/09 | 6,800.0 | 6,950.0 | 6,650.0 | 6,650.0 | 1,330.0 | 27,000 |
| 2020/03/06 | 7,480.0 | 7,480.0 | 7,190.0 | 7,250.0 | 1,450.0 | 10,000 |
| 2020/03/05 | 7,700.0 | 7,740.0 | 7,460.0 | 7,480.0 | 1,496.0 | 14,300 |
| 2020/03/04 | 7,410.0 | 7,580.0 | 7,410.0 | 7,420.0 | 1,484.0 | 12,400 |
| 2020/03/03 | 8,200.0 | 8,500.0 | 7,520.0 | 7,590.0 | 1,518.0 | 20,700 |
| 2020/03/02 | 7,390.0 | 8,050.0 | 7,390.0 | 7,860.0 | 1,572.0 | 14,200 |
| 2020/02/28 | 7,440.0 | 7,700.0 | 7,230.0 | 7,390.0 | 1,478.0 | 13,400 |
| 2020/02/27 | 8,040.0 | 8,080.0 | 7,770.0 | 7,850.0 | 1,570.0 | 11,000 |
| 2020/02/26 | 8,080.0 | 8,230.0 | 7,990.0 | 8,050.0 | 1,610.0 | 10,500 |
| 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 |
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。
