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) |
|---|---|---|---|---|---|---|
| 2018/07/02 | 6,500.0 | 6,510.0 | 6,390.0 | 6,390.0 | 1,278.0 | 2,000 |
| 2018/06/29 | 6,520.0 | 6,520.0 | 6,490.0 | 6,500.0 | 1,300.0 | 1,400 |
| 2018/06/28 | 6,550.0 | 6,550.0 | 6,480.0 | 6,520.0 | 1,304.0 | 2,400 |
| 2018/06/27 | 6,410.0 | 6,550.0 | 6,410.0 | 6,550.0 | 1,310.0 | 2,500 |
| 2018/06/26 | 6,400.0 | 6,450.0 | 6,350.0 | 6,450.0 | 1,290.0 | 3,700 |
| 2018/06/25 | 6,430.0 | 6,430.0 | 6,400.0 | 6,400.0 | 1,280.0 | 3,100 |
| 2018/06/22 | 6,540.0 | 6,540.0 | 6,430.0 | 6,450.0 | 1,290.0 | 3,300 |
| 2018/06/21 | 6,510.0 | 6,510.0 | 6,490.0 | 6,510.0 | 1,302.0 | 800 |
| 2018/06/20 | 6,570.0 | 6,570.0 | 6,470.0 | 6,520.0 | 1,304.0 | 2,800 |
| 2018/06/19 | 6,570.0 | 6,570.0 | 6,520.0 | 6,520.0 | 1,304.0 | 2,300 |
| 2018/06/18 | 6,570.0 | 6,660.0 | 6,500.0 | 6,550.0 | 1,310.0 | 5,100 |
| 2018/06/15 | 6,770.0 | 6,790.0 | 6,530.0 | 6,540.0 | 1,308.0 | 8,400 |
| 2018/06/14 | 6,830.0 | 6,830.0 | 6,760.0 | 6,770.0 | 1,354.0 | 2,600 |
| 2018/06/13 | 6,880.0 | 6,900.0 | 6,780.0 | 6,790.0 | 1,358.0 | 6,700 |
| 2018/06/12 | 6,850.0 | 6,860.0 | 6,850.0 | 6,850.0 | 1,370.0 | 2,400 |
| 2018/06/11 | 6,890.0 | 6,930.0 | 6,850.0 | 6,850.0 | 1,370.0 | 5,800 |
| 2018/06/08 | 7,010.0 | 7,020.0 | 6,800.0 | 6,890.0 | 1,378.0 | 22,400 |
| 2018/06/07 | 7,310.0 | 7,360.0 | 7,290.0 | 7,310.0 | 1,462.0 | 5,200 |
| 2018/06/06 | 7,210.0 | 7,280.0 | 7,190.0 | 7,280.0 | 1,456.0 | 4,500 |
| 2018/06/05 | 7,180.0 | 7,220.0 | 7,160.0 | 7,220.0 | 1,444.0 | 1,700 |
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。
