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) |
|---|---|---|---|---|---|---|
| 2018/09/26 | 5,910.0 | 5,920.0 | 5,870.0 | 5,900.0 | 1,180.0 | 900 |
| 2018/09/25 | 5,850.0 | 5,900.0 | 5,750.0 | 5,900.0 | 1,180.0 | 2,500 |
| 2018/09/21 | 5,740.0 | 5,770.0 | 5,670.0 | 5,770.0 | 1,154.0 | 2,300 |
| 2018/09/20 | 5,580.0 | 5,640.0 | 5,580.0 | 5,640.0 | 1,128.0 | 1,400 |
| 2018/09/19 | 5,610.0 | 5,630.0 | 5,510.0 | 5,630.0 | 1,126.0 | 1,700 |
| 2018/09/18 | 5,500.0 | 5,610.0 | 5,500.0 | 5,610.0 | 1,122.0 | 1,900 |
| 2018/09/14 | 5,470.0 | 5,500.0 | 5,460.0 | 5,500.0 | 1,100.0 | 2,400 |
| 2018/09/13 | 5,600.0 | 5,600.0 | 5,380.0 | 5,440.0 | 1,088.0 | 4,500 |
| 2018/09/12 | 5,700.0 | 5,710.0 | 5,490.0 | 5,600.0 | 1,120.0 | 4,200 |
| 2018/09/11 | 5,750.0 | 5,750.0 | 5,700.0 | 5,730.0 | 1,146.0 | 1,000 |
| 2018/09/10 | 5,700.0 | 5,820.0 | 5,700.0 | 5,750.0 | 1,150.0 | 1,300 |
| 2018/09/07 | 6,110.0 | 6,110.0 | 5,670.0 | 5,700.0 | 1,140.0 | 6,100 |
| 2018/09/06 | 5,870.0 | 5,960.0 | 5,850.0 | 5,850.0 | 1,170.0 | 2,300 |
| 2018/09/05 | 5,910.0 | 5,910.0 | 5,820.0 | 5,860.0 | 1,172.0 | 1,600 |
| 2018/09/04 | 5,710.0 | 5,940.0 | 5,710.0 | 5,910.0 | 1,182.0 | 2,700 |
| 2018/09/03 | 5,910.0 | 6,000.0 | 5,810.0 | 5,810.0 | 1,162.0 | 3,100 |
| 2018/08/31 | 5,670.0 | 5,850.0 | 5,670.0 | 5,850.0 | 1,170.0 | 3,300 |
| 2018/08/30 | 5,830.0 | 5,830.0 | 5,690.0 | 5,720.0 | 1,144.0 | 2,100 |
| 2018/08/29 | 5,750.0 | 5,840.0 | 5,750.0 | 5,760.0 | 1,152.0 | 900 |
| 2018/08/28 | 5,820.0 | 5,820.0 | 5,750.0 | 5,750.0 | 1,150.0 | 1,100 |
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。
