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) |
|---|---|---|---|---|---|---|
| 2020/07/13 | 8,010.0 | 8,080.0 | 8,010.0 | 8,010.0 | 1,602.0 | 1,600 |
| 2020/07/10 | 8,130.0 | 8,170.0 | 8,000.0 | 8,000.0 | 1,600.0 | 2,500 |
| 2020/07/09 | 8,150.0 | 8,180.0 | 8,060.0 | 8,150.0 | 1,630.0 | 1,700 |
| 2020/07/08 | 8,310.0 | 8,330.0 | 8,150.0 | 8,150.0 | 1,630.0 | 1,800 |
| 2020/07/07 | 8,360.0 | 8,360.0 | 8,170.0 | 8,210.0 | 1,642.0 | 1,100 |
| 2020/07/06 | 8,210.0 | 8,290.0 | 8,110.0 | 8,220.0 | 1,644.0 | 1,800 |
| 2020/07/03 | 8,050.0 | 8,340.0 | 7,920.0 | 8,210.0 | 1,642.0 | 3,800 |
| 2020/07/02 | 8,110.0 | 8,240.0 | 8,000.0 | 8,050.0 | 1,610.0 | 5,100 |
| 2020/07/01 | 8,120.0 | 8,370.0 | 8,120.0 | 8,210.0 | 1,642.0 | 4,200 |
| 2020/06/30 | 8,100.0 | 8,270.0 | 8,100.0 | 8,250.0 | 1,650.0 | 5,900 |
| 2020/06/29 | 7,920.0 | 8,100.0 | 7,860.0 | 8,100.0 | 1,620.0 | 5,000 |
| 2020/06/26 | 8,120.0 | 8,120.0 | 7,610.0 | 7,770.0 | 1,554.0 | 10,500 |
| 2020/06/25 | 8,110.0 | 8,230.0 | 8,020.0 | 8,110.0 | 1,622.0 | 6,200 |
| 2020/06/24 | 8,260.0 | 8,260.0 | 8,120.0 | 8,120.0 | 1,624.0 | 2,400 |
| 2020/06/23 | 8,150.0 | 8,390.0 | 8,130.0 | 8,260.0 | 1,652.0 | 6,800 |
| 2020/06/22 | 7,970.0 | 8,100.0 | 7,910.0 | 8,100.0 | 1,620.0 | 4,800 |
| 2020/06/19 | 7,980.0 | 7,980.0 | 7,790.0 | 7,970.0 | 1,594.0 | 5,200 |
| 2020/06/18 | 7,610.0 | 7,960.0 | 7,610.0 | 7,860.0 | 1,572.0 | 7,500 |
| 2020/06/17 | 7,640.0 | 7,670.0 | 7,620.0 | 7,670.0 | 1,534.0 | 1,200 |
| 2020/06/16 | 7,640.0 | 7,640.0 | 7,460.0 | 7,640.0 | 1,528.0 | 3,600 |
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。
