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) |
|---|---|---|---|---|---|---|
| 2020/01/29 | 10,170.0 | 10,250.0 | 9,960.0 | 9,960.0 | 1,992.0 | 36,400 |
| 2020/01/28 | 10,100.0 | 10,140.0 | 9,880.0 | 10,080.0 | 2,016.0 | 26,400 |
| 2020/01/27 | 10,210.0 | 10,380.0 | 10,060.0 | 10,110.0 | 2,022.0 | 20,700 |
| 2020/01/24 | 11,200.0 | 11,280.0 | 10,190.0 | 10,250.0 | 2,050.0 | 58,300 |
| 2020/01/23 | 10,750.0 | 11,180.0 | 10,750.0 | 11,130.0 | 2,226.0 | 25,300 |
| 2020/01/22 | 10,470.0 | 10,750.0 | 10,440.0 | 10,740.0 | 2,148.0 | 24,100 |
| 2020/01/21 | 10,150.0 | 10,470.0 | 10,150.0 | 10,400.0 | 2,080.0 | 26,500 |
| 2020/01/20 | 9,940.0 | 10,060.0 | 9,940.0 | 10,030.0 | 2,006.0 | 13,600 |
| 2020/01/17 | 9,890.0 | 10,070.0 | 9,890.0 | 9,950.0 | 1,990.0 | 12,900 |
| 2020/01/16 | 10,000.0 | 10,020.0 | 9,830.0 | 9,850.0 | 1,970.0 | 16,200 |
| 2020/01/15 | 10,120.0 | 10,210.0 | 9,990.0 | 10,050.0 | 2,010.0 | 20,700 |
| 2020/01/14 | 9,980.0 | 10,350.0 | 9,960.0 | 10,120.0 | 2,024.0 | 27,900 |
| 2020/01/10 | 9,750.0 | 9,980.0 | 9,730.0 | 9,920.0 | 1,984.0 | 27,200 |
| 2020/01/09 | 9,590.0 | 9,760.0 | 9,530.0 | 9,650.0 | 1,930.0 | 24,200 |
| 2020/01/08 | 9,600.0 | 9,600.0 | 9,250.0 | 9,440.0 | 1,888.0 | 22,800 |
| 2020/01/07 | 9,630.0 | 9,660.0 | 9,500.0 | 9,600.0 | 1,920.0 | 16,400 |
| 2020/01/06 | 9,450.0 | 9,670.0 | 9,410.0 | 9,450.0 | 1,890.0 | 17,300 |
| 2019/12/30 | 9,220.0 | 9,450.0 | 9,220.0 | 9,440.0 | 1,888.0 | 9,900 |
| 2019/12/27 | 9,060.0 | 9,250.0 | 9,060.0 | 9,200.0 | 1,840.0 | 14,300 |
| 2019/12/26 | 8,900.0 | 9,000.0 | 8,900.0 | 8,990.0 | 1,798.0 | 5,100 |
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。
