2,671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) |
|---|---|---|---|---|---|---|
| 2020/06/22 | 7,970.0 | 8,100.0 | 7,910.0 | 8,100.0 | 1,620.0 | 4,800 |
| 2020/06/19 | 7,980.0 | 7,980.0 | 7,790.0 | 7,970.0 | 1,594.0 | 5,200 |
| 2020/06/18 | 7,610.0 | 7,960.0 | 7,610.0 | 7,860.0 | 1,572.0 | 7,500 |
| 2020/06/17 | 7,640.0 | 7,670.0 | 7,620.0 | 7,670.0 | 1,534.0 | 1,200 |
| 2020/06/16 | 7,640.0 | 7,640.0 | 7,460.0 | 7,640.0 | 1,528.0 | 3,600 |
| 2020/06/15 | 7,590.0 | 7,680.0 | 7,290.0 | 7,350.0 | 1,470.0 | 5,400 |
| 2020/06/12 | 7,480.0 | 7,670.0 | 7,480.0 | 7,580.0 | 1,516.0 | 5,900 |
| 2020/06/11 | 7,790.0 | 7,860.0 | 7,550.0 | 7,620.0 | 1,524.0 | 13,700 |
| 2020/06/10 | 7,810.0 | 7,900.0 | 7,810.0 | 7,900.0 | 1,580.0 | 2,700 |
| 2020/06/09 | 8,030.0 | 8,030.0 | 7,870.0 | 7,890.0 | 1,578.0 | 3,100 |
| 2020/06/08 | 8,020.0 | 8,060.0 | 8,020.0 | 8,030.0 | 1,606.0 | 3,200 |
| 2020/06/05 | 7,990.0 | 8,030.0 | 7,980.0 | 8,030.0 | 1,606.0 | 1,100 |
| 2020/06/04 | 8,040.0 | 8,040.0 | 7,930.0 | 7,940.0 | 1,588.0 | 2,600 |
| 2020/06/03 | 8,000.0 | 8,100.0 | 7,910.0 | 7,910.0 | 1,582.0 | 6,000 |
| 2020/06/02 | 7,980.0 | 8,030.0 | 7,950.0 | 7,990.0 | 1,598.0 | 2,400 |
| 2020/06/01 | 7,950.0 | 8,000.0 | 7,910.0 | 7,920.0 | 1,584.0 | 2,400 |
| 2020/05/29 | 7,800.0 | 7,930.0 | 7,800.0 | 7,870.0 | 1,574.0 | 2,700 |
| 2020/05/28 | 7,850.0 | 7,870.0 | 7,770.0 | 7,860.0 | 1,572.0 | 3,700 |
| 2020/05/27 | 7,790.0 | 7,870.0 | 7,760.0 | 7,760.0 | 1,552.0 | 2,700 |
| 2020/05/26 | 7,720.0 | 7,890.0 | 7,720.0 | 7,840.0 | 1,568.0 | 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。
