2,677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) |
|---|---|---|---|---|---|---|
| 2023/01/26 | 9,230.0 | 9,270.0 | 9,080.0 | 9,100.0 | 1,820.0 | 28,300 |
| 2023/01/25 | 9,260.0 | 9,310.0 | 9,230.0 | 9,230.0 | 1,846.0 | 9,500 |
| 2023/01/24 | 9,260.0 | 9,320.0 | 9,240.0 | 9,300.0 | 1,860.0 | 7,600 |
| 2023/01/23 | 9,200.0 | 9,290.0 | 9,200.0 | 9,260.0 | 1,852.0 | 11,000 |
| 2023/01/20 | 9,150.0 | 9,300.0 | 9,120.0 | 9,210.0 | 1,842.0 | 8,000 |
| 2023/01/19 | 9,200.0 | 9,210.0 | 9,150.0 | 9,150.0 | 1,830.0 | 2,500 |
| 2023/01/18 | 9,060.0 | 9,190.0 | 9,060.0 | 9,160.0 | 1,832.0 | 4,600 |
| 2023/01/17 | 9,050.0 | 9,070.0 | 9,020.0 | 9,060.0 | 1,812.0 | 4,200 |
| 2023/01/16 | 9,070.0 | 9,070.0 | 8,990.0 | 9,040.0 | 1,808.0 | 7,300 |
| 2023/01/13 | 9,150.0 | 9,200.0 | 9,020.0 | 9,020.0 | 1,804.0 | 11,200 |
| 2023/01/12 | 9,360.0 | 9,370.0 | 9,180.0 | 9,180.0 | 1,836.0 | 7,000 |
| 2023/01/11 | 9,210.0 | 9,390.0 | 9,210.0 | 9,360.0 | 1,872.0 | 4,100 |
| 2023/01/10 | 9,130.0 | 9,280.0 | 9,130.0 | 9,210.0 | 1,842.0 | 9,400 |
| 2023/01/06 | 9,190.0 | 9,200.0 | 9,120.0 | 9,170.0 | 1,834.0 | 8,700 |
| 2023/01/05 | 9,310.0 | 9,320.0 | 9,170.0 | 9,250.0 | 1,850.0 | 8,200 |
| 2023/01/04 | 9,510.0 | 9,510.0 | 9,360.0 | 9,360.0 | 1,872.0 | 4,900 |
| 2022/12/30 | 9,430.0 | 9,590.0 | 9,430.0 | 9,450.0 | 1,890.0 | 8,100 |
| 2022/12/29 | 9,300.0 | 9,510.0 | 9,240.0 | 9,410.0 | 1,882.0 | 8,500 |
| 2022/12/28 | 9,180.0 | 9,290.0 | 9,130.0 | 9,240.0 | 1,848.0 | 3,800 |
| 2022/12/27 | 9,090.0 | 9,160.0 | 9,080.0 | 9,160.0 | 1,832.0 | 5,300 |
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。
