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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 6,840.0 | 6,840.0 | 6,730.0 | 6,730.0 | 1,346.0 | 1,600 |
| 2018/02/21 | 6,790.0 | 6,940.0 | 6,770.0 | 6,860.0 | 1,372.0 | 4,200 |
| 2018/02/20 | 6,670.0 | 6,840.0 | 6,600.0 | 6,790.0 | 1,358.0 | 3,000 |
| 2018/02/19 | 6,380.0 | 6,680.0 | 6,380.0 | 6,670.0 | 1,334.0 | 3,700 |
| 2018/02/16 | 6,350.0 | 6,400.0 | 6,320.0 | 6,380.0 | 1,276.0 | 6,600 |
| 2018/02/15 | 6,410.0 | 6,420.0 | 6,320.0 | 6,320.0 | 1,264.0 | 4,500 |
| 2018/02/14 | 6,550.0 | 6,590.0 | 6,320.0 | 6,320.0 | 1,264.0 | 4,400 |
| 2018/02/13 | 6,610.0 | 6,680.0 | 6,540.0 | 6,550.0 | 1,310.0 | 5,000 |
| 2018/02/09 | 6,480.0 | 6,570.0 | 6,410.0 | 6,510.0 | 1,302.0 | 4,900 |
| 2018/02/08 | 6,490.0 | 6,720.0 | 6,490.0 | 6,670.0 | 1,334.0 | 3,400 |
| 2018/02/07 | 6,900.0 | 7,040.0 | 6,470.0 | 6,470.0 | 1,294.0 | 6,700 |
| 2018/02/06 | 6,530.0 | 6,640.0 | 6,390.0 | 6,600.0 | 1,320.0 | 16,100 |
| 2018/02/05 | 7,190.0 | 7,220.0 | 7,050.0 | 7,080.0 | 1,416.0 | 9,600 |
| 2018/02/02 | 7,420.0 | 7,450.0 | 7,310.0 | 7,320.0 | 1,464.0 | 4,000 |
| 2018/02/01 | 7,180.0 | 7,430.0 | 7,150.0 | 7,420.0 | 1,484.0 | 7,100 |
| 2018/01/31 | 7,240.0 | 7,240.0 | 7,140.0 | 7,140.0 | 1,428.0 | 5,000 |
| 2018/01/30 | 7,370.0 | 7,430.0 | 7,230.0 | 7,240.0 | 1,448.0 | 6,600 |
| 2018/01/29 | 7,490.0 | 7,490.0 | 7,210.0 | 7,370.0 | 1,474.0 | 18,700 |
| 2018/01/26 | 7,580.0 | 7,630.0 | 7,560.0 | 7,620.0 | 1,524.0 | 22,400 |
| 2018/01/25 | 7,560.0 | 7,630.0 | 7,550.0 | 7,590.0 | 1,518.0 | 13,100 |
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。
