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) |
|---|---|---|---|---|---|---|
| 2018/01/23 | 7,520.0 | 7,630.0 | 7,520.0 | 7,580.0 | 1,516.0 | 20,500 |
| 2018/01/22 | 7,510.0 | 7,550.0 | 7,490.0 | 7,530.0 | 1,506.0 | 11,400 |
| 2018/01/19 | 7,470.0 | 7,560.0 | 7,470.0 | 7,550.0 | 1,510.0 | 5,300 |
| 2018/01/18 | 7,580.0 | 7,590.0 | 7,470.0 | 7,470.0 | 1,494.0 | 13,600 |
| 2018/01/17 | 7,630.0 | 7,640.0 | 7,590.0 | 7,590.0 | 1,518.0 | 11,100 |
| 2018/01/16 | 7,610.0 | 7,640.0 | 7,610.0 | 7,620.0 | 1,524.0 | 3,800 |
| 2018/01/15 | 7,630.0 | 7,650.0 | 7,600.0 | 7,610.0 | 1,522.0 | 8,200 |
| 2018/01/12 | 7,620.0 | 7,670.0 | 7,620.0 | 7,660.0 | 1,532.0 | 5,100 |
| 2018/01/11 | 7,630.0 | 7,670.0 | 7,630.0 | 7,640.0 | 1,528.0 | 6,500 |
| 2018/01/10 | 7,630.0 | 7,640.0 | 7,620.0 | 7,630.0 | 1,526.0 | 4,800 |
| 2018/01/09 | 7,640.0 | 7,650.0 | 7,600.0 | 7,630.0 | 1,526.0 | 6,100 |
| 2018/01/05 | 7,650.0 | 7,650.0 | 7,630.0 | 7,630.0 | 1,526.0 | 6,300 |
| 2018/01/04 | 7,620.0 | 7,650.0 | 7,610.0 | 7,630.0 | 1,526.0 | 10,600 |
| 2017/12/29 | 7,580.0 | 7,650.0 | 7,580.0 | 7,620.0 | 1,524.0 | 5,700 |
| 2017/12/28 | 7,560.0 | 7,570.0 | 7,530.0 | 7,570.0 | 1,514.0 | 3,900 |
| 2017/12/27 | 7,530.0 | 7,560.0 | 7,500.0 | 7,560.0 | 1,512.0 | 5,800 |
| 2017/12/26 | 7,520.0 | 7,520.0 | 7,460.0 | 7,510.0 | 1,502.0 | 5,200 |
| 2017/12/25 | 7,480.0 | 7,510.0 | 7,460.0 | 7,500.0 | 1,500.0 | 8,400 |
| 2017/12/22 | 7,480.0 | 7,480.0 | 7,450.0 | 7,460.0 | 1,492.0 | 7,100 |
| 2017/12/21 | 7,510.0 | 7,510.0 | 7,450.0 | 7,510.0 | 1,502.0 | 6,700 |
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。
