2,668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) |
|---|---|---|---|---|---|---|
| 2019/06/27 | 6,240.0 | 6,260.0 | 6,240.0 | 6,250.0 | 1,250.0 | 2,600 |
| 2019/06/26 | 6,170.0 | 6,240.0 | 6,170.0 | 6,170.0 | 1,234.0 | 4,300 |
| 2019/06/25 | 6,090.0 | 6,160.0 | 6,080.0 | 6,140.0 | 1,228.0 | 2,400 |
| 2019/06/24 | 6,100.0 | 6,110.0 | 6,100.0 | 6,100.0 | 1,220.0 | 2,100 |
| 2019/06/21 | 6,130.0 | 6,130.0 | 6,070.0 | 6,100.0 | 1,220.0 | 2,500 |
| 2019/06/20 | 6,100.0 | 6,150.0 | 6,100.0 | 6,140.0 | 1,228.0 | 1,300 |
| 2019/06/19 | 6,150.0 | 6,200.0 | 6,090.0 | 6,090.0 | 1,218.0 | 6,500 |
| 2019/06/18 | 6,080.0 | 6,130.0 | 6,040.0 | 6,110.0 | 1,222.0 | 7,200 |
| 2019/06/17 | 6,000.0 | 6,050.0 | 6,000.0 | 6,020.0 | 1,204.0 | 3,300 |
| 2019/06/14 | 5,960.0 | 6,040.0 | 5,960.0 | 6,000.0 | 1,200.0 | 2,400 |
| 2019/06/13 | 5,840.0 | 5,930.0 | 5,840.0 | 5,930.0 | 1,186.0 | 3,100 |
| 2019/06/12 | 5,800.0 | 5,850.0 | 5,800.0 | 5,830.0 | 1,166.0 | 1,000 |
| 2019/06/11 | 5,830.0 | 5,920.0 | 5,800.0 | 5,800.0 | 1,160.0 | 1,500 |
| 2019/06/10 | 5,930.0 | 6,010.0 | 5,850.0 | 5,890.0 | 1,178.0 | 3,400 |
| 2019/06/07 | 5,790.0 | 5,980.0 | 5,650.0 | 5,830.0 | 1,166.0 | 9,800 |
| 2019/06/06 | 5,460.0 | 5,520.0 | 5,430.0 | 5,520.0 | 1,104.0 | 1,500 |
| 2019/06/05 | 5,300.0 | 5,490.0 | 5,300.0 | 5,470.0 | 1,094.0 | 2,800 |
| 2019/06/04 | 5,330.0 | 5,330.0 | 5,260.0 | 5,280.0 | 1,056.0 | 1,500 |
| 2019/06/03 | 5,290.0 | 5,290.0 | 5,260.0 | 5,260.0 | 1,052.0 | 1,000 |
| 2019/05/31 | 5,420.0 | 5,440.0 | 5,390.0 | 5,390.0 | 1,078.0 | 2,100 |
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。
