2,692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) |
|---|---|---|---|---|---|---|
| 2022/11/28 | 9,250.0 | 9,250.0 | 9,170.0 | 9,210.0 | 1,842.0 | 2,300 |
| 2022/11/25 | 9,200.0 | 9,280.0 | 9,170.0 | 9,190.0 | 1,838.0 | 4,200 |
| 2022/11/24 | 9,110.0 | 9,190.0 | 9,110.0 | 9,190.0 | 1,838.0 | 1,600 |
| 2022/11/22 | 9,070.0 | 9,150.0 | 9,070.0 | 9,110.0 | 1,822.0 | 2,200 |
| 2022/11/21 | 9,040.0 | 9,100.0 | 9,040.0 | 9,060.0 | 1,812.0 | 3,500 |
| 2022/11/18 | 9,040.0 | 9,040.0 | 8,920.0 | 9,000.0 | 1,800.0 | 3,800 |
| 2022/11/17 | 8,810.0 | 8,910.0 | 8,810.0 | 8,910.0 | 1,782.0 | 2,300 |
| 2022/11/16 | 8,770.0 | 8,820.0 | 8,770.0 | 8,780.0 | 1,756.0 | 700 |
| 2022/11/15 | 8,800.0 | 8,800.0 | 8,750.0 | 8,780.0 | 1,756.0 | 1,800 |
| 2022/11/14 | 8,810.0 | 8,850.0 | 8,750.0 | 8,750.0 | 1,750.0 | 3,600 |
| 2022/11/11 | 8,790.0 | 8,810.0 | 8,780.0 | 8,800.0 | 1,760.0 | 2,000 |
| 2022/11/10 | 8,710.0 | 8,760.0 | 8,700.0 | 8,740.0 | 1,748.0 | 2,400 |
| 2022/11/09 | 8,700.0 | 8,700.0 | 8,650.0 | 8,700.0 | 1,740.0 | 1,700 |
| 2022/11/08 | 8,680.0 | 8,710.0 | 8,640.0 | 8,700.0 | 1,740.0 | 2,000 |
| 2022/11/07 | 8,680.0 | 8,710.0 | 8,670.0 | 8,680.0 | 1,736.0 | 1,600 |
| 2022/11/04 | 8,550.0 | 8,720.0 | 8,550.0 | 8,660.0 | 1,732.0 | 6,300 |
| 2022/11/02 | 8,520.0 | 8,550.0 | 8,490.0 | 8,550.0 | 1,710.0 | 3,000 |
| 2022/11/01 | 8,470.0 | 8,480.0 | 8,410.0 | 8,480.0 | 1,696.0 | 1,700 |
| 2022/10/31 | 8,390.0 | 8,490.0 | 8,390.0 | 8,390.0 | 1,678.0 | 1,800 |
| 2022/10/28 | 8,510.0 | 8,550.0 | 8,380.0 | 8,380.0 | 1,676.0 | 9,700 |
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。
