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) |
|---|---|---|---|---|---|---|
| 2018/08/16 | 5,640.0 | 5,730.0 | 5,630.0 | 5,710.0 | 1,142.0 | 1,800 |
| 2018/08/15 | 5,870.0 | 5,870.0 | 5,660.0 | 5,670.0 | 1,134.0 | 2,000 |
| 2018/08/14 | 5,900.0 | 5,900.0 | 5,800.0 | 5,870.0 | 1,174.0 | 1,700 |
| 2018/08/13 | 6,030.0 | 6,090.0 | 5,940.0 | 5,940.0 | 1,188.0 | 3,200 |
| 2018/08/10 | 6,080.0 | 6,100.0 | 6,080.0 | 6,100.0 | 1,220.0 | 900 |
| 2018/08/09 | 6,060.0 | 6,120.0 | 6,060.0 | 6,120.0 | 1,224.0 | 1,500 |
| 2018/08/08 | 6,130.0 | 6,170.0 | 6,110.0 | 6,130.0 | 1,226.0 | 1,100 |
| 2018/08/07 | 6,140.0 | 6,140.0 | 6,050.0 | 6,110.0 | 1,222.0 | 1,300 |
| 2018/08/06 | 6,080.0 | 6,160.0 | 6,040.0 | 6,040.0 | 1,208.0 | 2,300 |
| 2018/08/03 | 6,140.0 | 6,140.0 | 6,030.0 | 6,030.0 | 1,206.0 | 1,800 |
| 2018/08/02 | 6,240.0 | 6,240.0 | 6,140.0 | 6,140.0 | 1,228.0 | 2,700 |
| 2018/08/01 | 6,180.0 | 6,190.0 | 6,170.0 | 6,180.0 | 1,236.0 | 1,100 |
| 2018/07/31 | 6,270.0 | 6,310.0 | 6,180.0 | 6,180.0 | 1,236.0 | 6,200 |
| 2018/07/30 | 6,260.0 | 6,350.0 | 6,210.0 | 6,340.0 | 1,268.0 | 7,400 |
| 2018/07/27 | 6,240.0 | 6,260.0 | 6,200.0 | 6,220.0 | 1,244.0 | 12,300 |
| 2018/07/26 | 6,250.0 | 6,340.0 | 6,250.0 | 6,260.0 | 1,252.0 | 19,800 |
| 2018/07/25 | 6,250.0 | 6,280.0 | 6,250.0 | 6,250.0 | 1,250.0 | 16,500 |
| 2018/07/24 | 6,280.0 | 6,320.0 | 6,270.0 | 6,270.0 | 1,254.0 | 4,200 |
| 2018/07/23 | 6,270.0 | 6,300.0 | 6,270.0 | 6,280.0 | 1,256.0 | 4,800 |
| 2018/07/20 | 6,270.0 | 6,310.0 | 6,270.0 | 6,270.0 | 1,254.0 | 4,000 |
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。
