2,663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) |
|---|---|---|---|---|---|---|
| 2023/06/02 | 9,490.0 | 9,490.0 | 9,430.0 | 9,450.0 | 1,890.0 | 2,500 |
| 2023/06/01 | 9,390.0 | 9,460.0 | 9,390.0 | 9,410.0 | 1,882.0 | 2,600 |
| 2023/05/31 | 9,480.0 | 9,490.0 | 9,310.0 | 9,310.0 | 1,862.0 | 4,200 |
| 2023/05/30 | 9,440.0 | 9,490.0 | 9,410.0 | 9,410.0 | 1,882.0 | 1,800 |
| 2023/05/29 | 9,380.0 | 9,520.0 | 9,380.0 | 9,460.0 | 1,892.0 | 1,700 |
| 2023/05/26 | 9,450.0 | 9,450.0 | 9,350.0 | 9,380.0 | 1,876.0 | 2,100 |
| 2023/05/25 | 9,450.0 | 9,450.0 | 9,400.0 | 9,430.0 | 1,886.0 | 1,400 |
| 2023/05/24 | 9,460.0 | 9,470.0 | 9,360.0 | 9,450.0 | 1,890.0 | 1,800 |
| 2023/05/23 | 9,460.0 | 9,490.0 | 9,290.0 | 9,410.0 | 1,882.0 | 6,200 |
| 2023/05/22 | 9,480.0 | 9,480.0 | 9,430.0 | 9,440.0 | 1,888.0 | 3,300 |
| 2023/05/19 | 9,550.0 | 9,580.0 | 9,500.0 | 9,530.0 | 1,906.0 | 2,700 |
| 2023/05/18 | 9,630.0 | 9,630.0 | 9,550.0 | 9,580.0 | 1,916.0 | 1,800 |
| 2023/05/17 | 9,670.0 | 9,710.0 | 9,630.0 | 9,630.0 | 1,926.0 | 2,900 |
| 2023/05/16 | 9,630.0 | 9,740.0 | 9,600.0 | 9,670.0 | 1,934.0 | 3,800 |
| 2023/05/15 | 9,750.0 | 9,750.0 | 9,570.0 | 9,620.0 | 1,924.0 | 3,300 |
| 2023/05/12 | 9,720.0 | 9,720.0 | 9,610.0 | 9,620.0 | 1,924.0 | 2,200 |
| 2023/05/11 | 9,590.0 | 9,620.0 | 9,480.0 | 9,600.0 | 1,920.0 | 3,000 |
| 2023/05/10 | 9,810.0 | 9,810.0 | 9,550.0 | 9,550.0 | 1,910.0 | 6,400 |
| 2023/05/09 | 9,680.0 | 9,860.0 | 9,680.0 | 9,860.0 | 1,972.0 | 2,100 |
| 2023/05/08 | 9,540.0 | 9,780.0 | 9,540.0 | 9,710.0 | 1,942.0 | 2,600 |
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。
