2,654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) |
|---|---|---|---|---|---|---|
| 2023/12/25 | 14,870.0 | 14,940.0 | 14,040.0 | 14,330.0 | 2,866.0 | 10,800 |
| 2023/12/22 | 13,300.0 | 14,970.0 | 13,300.0 | 14,860.0 | 2,972.0 | 32,300 |
| 2023/12/21 | 13,380.0 | 13,380.0 | 13,130.0 | 13,140.0 | 2,628.0 | 3,200 |
| 2023/12/20 | 13,420.0 | 13,430.0 | 13,200.0 | 13,270.0 | 2,654.0 | 4,600 |
| 2023/12/19 | 13,150.0 | 13,420.0 | 13,130.0 | 13,420.0 | 2,684.0 | 4,600 |
| 2023/12/18 | 13,260.0 | 13,290.0 | 13,030.0 | 13,150.0 | 2,630.0 | 6,200 |
| 2023/12/15 | 13,630.0 | 13,760.0 | 13,270.0 | 13,330.0 | 2,666.0 | 6,200 |
| 2023/12/14 | 13,900.0 | 13,900.0 | 13,630.0 | 13,630.0 | 2,726.0 | 2,100 |
| 2023/12/13 | 13,730.0 | 13,900.0 | 13,480.0 | 13,900.0 | 2,780.0 | 11,000 |
| 2023/12/12 | 13,230.0 | 13,520.0 | 13,140.0 | 13,430.0 | 2,686.0 | 7,300 |
| 2023/12/11 | 14,030.0 | 14,030.0 | 13,290.0 | 13,300.0 | 2,660.0 | 14,800 |
| 2023/12/08 | 13,580.0 | 14,270.0 | 13,330.0 | 14,030.0 | 2,806.0 | 27,900 |
| 2023/12/07 | 13,600.0 | 14,290.0 | 13,560.0 | 14,050.0 | 2,810.0 | 32,100 |
| 2023/12/06 | 12,830.0 | 13,250.0 | 12,830.0 | 13,210.0 | 2,642.0 | 4,200 |
| 2023/12/05 | 12,890.0 | 13,020.0 | 12,770.0 | 12,810.0 | 2,562.0 | 5,600 |
| 2023/12/04 | 13,090.0 | 13,150.0 | 12,970.0 | 13,110.0 | 2,622.0 | 2,600 |
| 2023/12/01 | 13,230.0 | 13,280.0 | 13,010.0 | 13,090.0 | 2,618.0 | 3,700 |
| 2023/11/30 | 13,050.0 | 13,250.0 | 13,050.0 | 13,230.0 | 2,646.0 | 900 |
| 2023/11/29 | 13,650.0 | 13,650.0 | 13,150.0 | 13,310.0 | 2,662.0 | 5,300 |
| 2023/11/28 | 13,670.0 | 13,710.0 | 13,670.0 | 13,670.0 | 2,734.0 | 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。
