2,709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) |
|---|---|---|---|---|---|---|
| 2017/09/25 | 6,570.0 | 6,570.0 | 6,470.0 | 6,470.0 | 1,294.0 | 2,700 |
| 2017/09/22 | 6,600.0 | 6,600.0 | 6,440.0 | 6,470.0 | 1,294.0 | 4,900 |
| 2017/09/21 | 6,650.0 | 6,650.0 | 6,470.0 | 6,590.0 | 1,318.0 | 5,000 |
| 2017/09/20 | 6,530.0 | 6,600.0 | 6,470.0 | 6,590.0 | 1,318.0 | 5,000 |
| 2017/09/19 | 6,470.0 | 6,550.0 | 6,470.0 | 6,550.0 | 1,310.0 | 6,700 |
| 2017/09/15 | 6,230.0 | 6,380.0 | 6,230.0 | 6,370.0 | 1,274.0 | 4,800 |
| 2017/09/14 | 6,260.0 | 6,300.0 | 6,210.0 | 6,210.0 | 1,242.0 | 2,400 |
| 2017/09/13 | 6,290.0 | 6,350.0 | 6,200.0 | 6,270.0 | 1,254.0 | 3,900 |
| 2017/09/12 | 6,250.0 | 6,330.0 | 6,180.0 | 6,280.0 | 1,256.0 | 6,700 |
| 2017/09/11 | 6,330.0 | 6,440.0 | 6,160.0 | 6,210.0 | 1,242.0 | 9,100 |
| 2017/09/08 | 6,550.0 | 6,710.0 | 6,140.0 | 6,230.0 | 1,246.0 | 32,000 |
| 2017/09/07 | 6,180.0 | 6,270.0 | 6,140.0 | 6,250.0 | 1,250.0 | 13,100 |
| 2017/09/06 | 5,930.0 | 5,990.0 | 5,860.0 | 5,980.0 | 1,196.0 | 3,300 |
| 2017/09/05 | 6,030.0 | 6,030.0 | 5,940.0 | 5,950.0 | 1,190.0 | 2,100 |
| 2017/09/04 | 6,160.0 | 6,210.0 | 6,010.0 | 6,030.0 | 1,206.0 | 5,400 |
| 2017/09/01 | 6,230.0 | 6,230.0 | 6,160.0 | 6,160.0 | 1,232.0 | 4,600 |
| 2017/08/31 | 6,010.0 | 6,220.0 | 6,010.0 | 6,200.0 | 1,240.0 | 13,200 |
| 2017/08/30 | 5,860.0 | 5,950.0 | 5,810.0 | 5,930.0 | 1,186.0 | 3,000 |
| 2017/08/29 | 5,740.0 | 5,820.0 | 5,740.0 | 5,810.0 | 1,162.0 | 1,400 |
| 2017/08/28 | 5,760.0 | 5,870.0 | 5,720.0 | 5,740.0 | 1,148.0 | 3,000 |
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。
