2,661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) |
|---|---|---|---|---|---|---|
| 2018/03/07 | 6,330.0 | 6,370.0 | 6,290.0 | 6,290.0 | 1,258.0 | 1,500 |
| 2018/03/06 | 6,200.0 | 6,510.0 | 6,140.0 | 6,330.0 | 1,266.0 | 7,300 |
| 2018/03/05 | 6,330.0 | 6,350.0 | 6,160.0 | 6,190.0 | 1,238.0 | 6,300 |
| 2018/03/02 | 6,450.0 | 6,450.0 | 6,330.0 | 6,330.0 | 1,266.0 | 7,500 |
| 2018/03/01 | 6,520.0 | 6,530.0 | 6,490.0 | 6,500.0 | 1,300.0 | 3,100 |
| 2018/02/28 | 6,460.0 | 6,550.0 | 6,460.0 | 6,500.0 | 1,300.0 | 2,100 |
| 2018/02/27 | 6,590.0 | 6,590.0 | 6,460.0 | 6,460.0 | 1,292.0 | 3,200 |
| 2018/02/26 | 6,630.0 | 6,760.0 | 6,530.0 | 6,530.0 | 1,306.0 | 2,800 |
| 2018/02/23 | 6,780.0 | 6,850.0 | 6,560.0 | 6,610.0 | 1,322.0 | 5,800 |
| 2018/02/22 | 6,840.0 | 6,840.0 | 6,730.0 | 6,730.0 | 1,346.0 | 1,600 |
| 2018/02/21 | 6,790.0 | 6,940.0 | 6,770.0 | 6,860.0 | 1,372.0 | 4,200 |
| 2018/02/20 | 6,670.0 | 6,840.0 | 6,600.0 | 6,790.0 | 1,358.0 | 3,000 |
| 2018/02/19 | 6,380.0 | 6,680.0 | 6,380.0 | 6,670.0 | 1,334.0 | 3,700 |
| 2018/02/16 | 6,350.0 | 6,400.0 | 6,320.0 | 6,380.0 | 1,276.0 | 6,600 |
| 2018/02/15 | 6,410.0 | 6,420.0 | 6,320.0 | 6,320.0 | 1,264.0 | 4,500 |
| 2018/02/14 | 6,550.0 | 6,590.0 | 6,320.0 | 6,320.0 | 1,264.0 | 4,400 |
| 2018/02/13 | 6,610.0 | 6,680.0 | 6,540.0 | 6,550.0 | 1,310.0 | 5,000 |
| 2018/02/09 | 6,480.0 | 6,570.0 | 6,410.0 | 6,510.0 | 1,302.0 | 4,900 |
| 2018/02/08 | 6,490.0 | 6,720.0 | 6,490.0 | 6,670.0 | 1,334.0 | 3,400 |
| 2018/02/07 | 6,900.0 | 7,040.0 | 6,470.0 | 6,470.0 | 1,294.0 | 6,700 |
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。
