2,661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) |
|---|---|---|---|---|---|---|
| 2022/07/14 | 8,780.0 | 8,870.0 | 8,750.0 | 8,760.0 | 1,752.0 | 1,700 |
| 2022/07/13 | 8,660.0 | 8,860.0 | 8,660.0 | 8,830.0 | 1,766.0 | 2,500 |
| 2022/07/12 | 8,650.0 | 8,780.0 | 8,650.0 | 8,760.0 | 1,752.0 | 2,100 |
| 2022/07/11 | 8,640.0 | 8,730.0 | 8,640.0 | 8,660.0 | 1,732.0 | 2,600 |
| 2022/07/08 | 8,810.0 | 8,820.0 | 8,550.0 | 8,550.0 | 1,710.0 | 2,300 |
| 2022/07/07 | 8,740.0 | 8,810.0 | 8,740.0 | 8,810.0 | 1,762.0 | 400 |
| 2022/07/06 | 8,740.0 | 8,810.0 | 8,730.0 | 8,770.0 | 1,754.0 | 1,300 |
| 2022/07/05 | 8,830.0 | 8,830.0 | 8,750.0 | 8,760.0 | 1,752.0 | 1,000 |
| 2022/07/04 | 8,880.0 | 8,950.0 | 8,780.0 | 8,780.0 | 1,756.0 | 2,400 |
| 2022/07/01 | 8,920.0 | 8,940.0 | 8,820.0 | 8,820.0 | 1,764.0 | 1,500 |
| 2022/06/30 | 8,950.0 | 8,960.0 | 8,900.0 | 8,920.0 | 1,784.0 | 1,800 |
| 2022/06/29 | 8,740.0 | 8,930.0 | 8,740.0 | 8,930.0 | 1,786.0 | 5,400 |
| 2022/06/28 | 8,730.0 | 8,830.0 | 8,730.0 | 8,740.0 | 1,748.0 | 1,300 |
| 2022/06/27 | 8,840.0 | 8,970.0 | 8,730.0 | 8,740.0 | 1,748.0 | 1,600 |
| 2022/06/24 | 8,720.0 | 8,870.0 | 8,720.0 | 8,830.0 | 1,766.0 | 900 |
| 2022/06/23 | 8,630.0 | 8,880.0 | 8,630.0 | 8,710.0 | 1,742.0 | 2,500 |
| 2022/06/22 | 8,750.0 | 8,760.0 | 8,710.0 | 8,710.0 | 1,742.0 | 900 |
| 2022/06/21 | 8,530.0 | 8,710.0 | 8,530.0 | 8,710.0 | 1,742.0 | 1,900 |
| 2022/06/20 | 8,800.0 | 8,800.0 | 8,570.0 | 8,570.0 | 1,714.0 | 1,300 |
| 2022/06/17 | 8,770.0 | 8,770.0 | 8,700.0 | 8,770.0 | 1,754.0 | 1,200 |
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。
