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) |
|---|---|---|---|---|---|---|
| 2018/07/30 | 6,260.0 | 6,350.0 | 6,210.0 | 6,340.0 | 1,268.0 | 7,400 |
| 2018/07/27 | 6,240.0 | 6,260.0 | 6,200.0 | 6,220.0 | 1,244.0 | 12,300 |
| 2018/07/26 | 6,250.0 | 6,340.0 | 6,250.0 | 6,260.0 | 1,252.0 | 19,800 |
| 2018/07/25 | 6,250.0 | 6,280.0 | 6,250.0 | 6,250.0 | 1,250.0 | 16,500 |
| 2018/07/24 | 6,280.0 | 6,320.0 | 6,270.0 | 6,270.0 | 1,254.0 | 4,200 |
| 2018/07/23 | 6,270.0 | 6,300.0 | 6,270.0 | 6,280.0 | 1,256.0 | 4,800 |
| 2018/07/20 | 6,270.0 | 6,310.0 | 6,270.0 | 6,270.0 | 1,254.0 | 4,000 |
| 2018/07/19 | 6,260.0 | 6,300.0 | 6,260.0 | 6,270.0 | 1,254.0 | 2,800 |
| 2018/07/18 | 6,340.0 | 6,340.0 | 6,270.0 | 6,280.0 | 1,256.0 | 4,300 |
| 2018/07/17 | 6,260.0 | 6,320.0 | 6,260.0 | 6,310.0 | 1,262.0 | 7,100 |
| 2018/07/13 | 6,260.0 | 6,320.0 | 6,260.0 | 6,270.0 | 1,254.0 | 2,300 |
| 2018/07/12 | 6,270.0 | 6,300.0 | 6,270.0 | 6,270.0 | 1,254.0 | 1,300 |
| 2018/07/11 | 6,320.0 | 6,320.0 | 6,290.0 | 6,290.0 | 1,258.0 | 7,200 |
| 2018/07/10 | 6,310.0 | 6,370.0 | 6,310.0 | 6,320.0 | 1,264.0 | 2,100 |
| 2018/07/09 | 6,280.0 | 6,320.0 | 6,270.0 | 6,300.0 | 1,260.0 | 4,800 |
| 2018/07/06 | 6,220.0 | 6,270.0 | 6,220.0 | 6,250.0 | 1,250.0 | 3,500 |
| 2018/07/05 | 6,310.0 | 6,310.0 | 6,210.0 | 6,210.0 | 1,242.0 | 4,600 |
| 2018/07/04 | 6,310.0 | 6,330.0 | 6,310.0 | 6,320.0 | 1,264.0 | 1,600 |
| 2018/07/03 | 6,400.0 | 6,430.0 | 6,320.0 | 6,350.0 | 1,270.0 | 2,500 |
| 2018/07/02 | 6,500.0 | 6,510.0 | 6,390.0 | 6,390.0 | 1,278.0 | 2,000 |
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。
