2,733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) |
|---|---|---|---|---|---|---|
| 2021/06/22 | 8,020.0 | 8,020.0 | 7,980.0 | 7,990.0 | 1,598.0 | 2,500 |
| 2021/06/21 | 7,950.0 | 7,950.0 | 7,870.0 | 7,900.0 | 1,580.0 | 2,900 |
| 2021/06/18 | 8,010.0 | 8,010.0 | 7,990.0 | 8,000.0 | 1,600.0 | 2,000 |
| 2021/06/17 | 8,010.0 | 8,040.0 | 8,000.0 | 8,000.0 | 1,600.0 | 1,700 |
| 2021/06/16 | 8,040.0 | 8,060.0 | 8,030.0 | 8,030.0 | 1,606.0 | 1,400 |
| 2021/06/15 | 8,110.0 | 8,110.0 | 8,040.0 | 8,040.0 | 1,608.0 | 3,100 |
| 2021/06/14 | 8,200.0 | 8,200.0 | 8,100.0 | 8,100.0 | 1,620.0 | 2,400 |
| 2021/06/11 | 8,240.0 | 8,240.0 | 8,120.0 | 8,180.0 | 1,636.0 | 2,700 |
| 2021/06/10 | 8,350.0 | 8,400.0 | 8,300.0 | 8,390.0 | 1,678.0 | 2,000 |
| 2021/06/09 | 8,360.0 | 8,380.0 | 8,340.0 | 8,370.0 | 1,674.0 | 600 |
| 2021/06/08 | 8,380.0 | 8,380.0 | 8,140.0 | 8,350.0 | 1,670.0 | 1,800 |
| 2021/06/07 | 8,450.0 | 8,450.0 | 8,340.0 | 8,340.0 | 1,668.0 | 1,400 |
| 2021/06/04 | 8,460.0 | 8,460.0 | 8,360.0 | 8,360.0 | 1,672.0 | 800 |
| 2021/06/03 | 8,390.0 | 8,470.0 | 8,390.0 | 8,440.0 | 1,688.0 | 2,300 |
| 2021/06/02 | 8,300.0 | 8,480.0 | 8,300.0 | 8,450.0 | 1,690.0 | 5,300 |
| 2021/06/01 | 8,300.0 | 8,300.0 | 8,240.0 | 8,260.0 | 1,652.0 | 2,200 |
| 2021/05/31 | 8,230.0 | 8,260.0 | 8,200.0 | 8,260.0 | 1,652.0 | 400 |
| 2021/05/28 | 8,070.0 | 8,270.0 | 8,060.0 | 8,270.0 | 1,654.0 | 4,900 |
| 2021/05/27 | 8,090.0 | 8,110.0 | 8,060.0 | 8,070.0 | 1,614.0 | 700 |
| 2021/05/26 | 8,120.0 | 8,120.0 | 8,100.0 | 8,100.0 | 1,620.0 | 500 |
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。
