2,718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) |
|---|---|---|---|---|---|---|
| 2018/03/22 | 6,580.0 | 6,620.0 | 6,460.0 | 6,610.0 | 1,322.0 | 3,000 |
| 2018/03/20 | 6,530.0 | 6,580.0 | 6,480.0 | 6,580.0 | 1,316.0 | 2,300 |
| 2018/03/19 | 6,630.0 | 6,650.0 | 6,510.0 | 6,580.0 | 1,316.0 | 2,200 |
| 2018/03/16 | 6,750.0 | 6,780.0 | 6,630.0 | 6,630.0 | 1,326.0 | 3,500 |
| 2018/03/15 | 6,460.0 | 6,780.0 | 6,430.0 | 6,740.0 | 1,348.0 | 10,300 |
| 2018/03/14 | 6,260.0 | 6,500.0 | 6,210.0 | 6,440.0 | 1,288.0 | 15,800 |
| 2018/03/13 | 6,260.0 | 6,570.0 | 6,260.0 | 6,560.0 | 1,312.0 | 7,400 |
| 2018/03/12 | 6,220.0 | 6,270.0 | 6,220.0 | 6,220.0 | 1,244.0 | 4,500 |
| 2018/03/09 | 6,270.0 | 6,270.0 | 6,190.0 | 6,200.0 | 1,240.0 | 4,700 |
| 2018/03/08 | 6,290.0 | 6,300.0 | 6,210.0 | 6,230.0 | 1,246.0 | 3,200 |
| 2018/03/07 | 6,330.0 | 6,370.0 | 6,290.0 | 6,290.0 | 1,258.0 | 1,500 |
| 2018/03/06 | 6,200.0 | 6,510.0 | 6,140.0 | 6,330.0 | 1,266.0 | 7,300 |
| 2018/03/05 | 6,330.0 | 6,350.0 | 6,160.0 | 6,190.0 | 1,238.0 | 6,300 |
| 2018/03/02 | 6,450.0 | 6,450.0 | 6,330.0 | 6,330.0 | 1,266.0 | 7,500 |
| 2018/03/01 | 6,520.0 | 6,530.0 | 6,490.0 | 6,500.0 | 1,300.0 | 3,100 |
| 2018/02/28 | 6,460.0 | 6,550.0 | 6,460.0 | 6,500.0 | 1,300.0 | 2,100 |
| 2018/02/27 | 6,590.0 | 6,590.0 | 6,460.0 | 6,460.0 | 1,292.0 | 3,200 |
| 2018/02/26 | 6,630.0 | 6,760.0 | 6,530.0 | 6,530.0 | 1,306.0 | 2,800 |
| 2018/02/23 | 6,780.0 | 6,850.0 | 6,560.0 | 6,610.0 | 1,322.0 | 5,800 |
| 2018/02/22 | 6,840.0 | 6,840.0 | 6,730.0 | 6,730.0 | 1,346.0 | 1,600 |
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。
