スバル興業(9632)の株価時系列情報
スバル興業(9632)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,010 | 3,090 | 3,000 | 3,085 | 56,700 |
| 2025/07/29 | 3,040 | 3,080 | 3,020 | 3,070 | 47,100 |
| 2025/07/28 | 3,010 | 3,030 | 2,992 | 3,005 | 25,000 |
| 2025/07/25 | 3,010 | 3,010 | 2,961 | 2,962 | 24,500 |
| 2025/07/24 | 3,000 | 3,045 | 2,992 | 3,030 | 22,500 |
| 2025/07/23 | 2,978 | 2,995 | 2,947 | 2,993 | 37,300 |
| 2025/07/22 | 2,910 | 2,950 | 2,868 | 2,942 | 33,200 |
| 2025/07/18 | 2,940 | 2,966 | 2,921 | 2,921 | 19,700 |
| 2025/07/17 | 2,910 | 2,939 | 2,900 | 2,936 | 19,000 |
| 2025/07/16 | 2,931 | 2,940 | 2,908 | 2,910 | 14,700 |
| 2025/07/15 | 2,952 | 2,954 | 2,893 | 2,905 | 27,300 |
| 2025/07/14 | 2,949 | 2,961 | 2,885 | 2,923 | 47,100 |
| 2025/07/11 | 2,854 | 2,966 | 2,846 | 2,918 | 66,000 |
| 2025/07/10 | 2,827 | 2,833 | 2,794 | 2,804 | 25,400 |
| 2025/07/09 | 2,790 | 2,845 | 2,771 | 2,815 | 30,100 |
| 2025/07/08 | 2,787 | 2,787 | 2,745 | 2,752 | 23,100 |
| 2025/07/07 | 2,725 | 2,761 | 2,723 | 2,750 | 17,100 |
| 2025/07/04 | 2,711 | 2,760 | 2,710 | 2,722 | 35,100 |
| 2025/07/03 | 2,699 | 2,706 | 2,678 | 2,695 | 37,300 |
| 2025/07/02 | 2,706 | 2,724 | 2,699 | 2,699 | 36,800 |
| 2025/07/01 | 2,735 | 2,740 | 2,701 | 2,706 | 39,500 |
| 2025/06/30 | 2,757 | 2,780 | 2,734 | 2,734 | 22,800 |
| 2025/06/27 | 2,767 | 2,805 | 2,744 | 2,750 | 33,700 |
| 2025/06/26 | 2,740 | 2,765 | 2,735 | 2,740 | 16,300 |
| 2025/06/25 | 2,773 | 2,782 | 2,736 | 2,740 | 26,700 |
| 2025/06/24 | 2,810 | 2,831 | 2,776 | 2,776 | 22,300 |
| 2025/06/23 | 2,777 | 2,792 | 2,771 | 2,776 | 16,600 |
| 2025/06/20 | 2,811 | 2,828 | 2,786 | 2,786 | 33,900 |
| 2025/06/19 | 2,843 | 2,860 | 2,811 | 2,811 | 27,700 |
| 2025/06/18 | 2,870 | 2,873 | 2,850 | 2,855 | 14,900 |
| 2025/06/17 | 2,852 | 2,880 | 2,816 | 2,866 | 25,300 |
| 2025/06/16 | 2,858 | 2,893 | 2,858 | 2,870 | 20,500 |
| 2025/06/13 | 2,880 | 2,887 | 2,842 | 2,858 | 30,900 |
| 2025/06/12 | 2,975 | 2,990 | 2,882 | 2,918 | 33,000 |
| 2025/06/11 | 3,100 | 3,100 | 2,975 | 2,975 | 47,100 |
| 2025/06/10 | 3,100 | 3,160 | 3,055 | 3,075 | 54,200 |
| 2025/06/09 | 3,085 | 3,085 | 3,045 | 3,070 | 14,900 |
| 2025/06/06 | 3,070 | 3,070 | 3,020 | 3,050 | 12,000 |
| 2025/06/05 | 3,085 | 3,085 | 3,025 | 3,045 | 26,500 |
| 2025/06/04 | 3,115 | 3,130 | 3,085 | 3,095 | 13,800 |
| 2025/06/03 | 3,195 | 3,195 | 3,105 | 3,125 | 16,500 |
| 2025/06/02 | 3,180 | 3,260 | 3,180 | 3,220 | 15,300 |
| 2025/05/30 | 3,135 | 3,215 | 3,135 | 3,190 | 11,500 |
| 2025/05/29 | 3,105 | 3,175 | 3,070 | 3,170 | 20,800 |
| 2025/05/28 | 3,105 | 3,130 | 3,075 | 3,105 | 17,600 |
| 2025/05/27 | 3,200 | 3,200 | 3,080 | 3,120 | 16,000 |
| 2025/05/26 | 3,120 | 3,200 | 3,120 | 3,130 | 5,800 |
| 2025/05/23 | 3,090 | 3,150 | 3,075 | 3,150 | 14,500 |
| 2025/05/22 | 3,135 | 3,135 | 3,070 | 3,090 | 12,100 |
| 2025/05/21 | 3,150 | 3,150 | 3,105 | 3,135 | 16,800 |
| 2025/05/20 | 3,200 | 3,225 | 3,150 | 3,150 | 13,000 |
| 2025/05/19 | 3,220 | 3,240 | 3,185 | 3,215 | 8,800 |
| 2025/05/16 | 3,235 | 3,275 | 3,205 | 3,225 | 8,900 |
| 2025/05/15 | 3,225 | 3,245 | 3,190 | 3,235 | 9,500 |
| 2025/05/14 | 3,275 | 3,285 | 3,145 | 3,225 | 29,600 |
| 2025/05/13 | 3,340 | 3,345 | 3,270 | 3,285 | 12,200 |
| 2025/05/12 | 3,285 | 3,385 | 3,285 | 3,340 | 13,700 |
| 2025/05/09 | 3,350 | 3,370 | 3,280 | 3,305 | 45,000 |
| 2025/05/08 | 3,330 | 3,330 | 3,245 | 3,285 | 14,200 |
| 2025/05/07 | 3,260 | 3,390 | 3,260 | 3,345 | 29,100 |
| 2025/05/02 | 3,325 | 3,395 | 3,260 | 3,275 | 29,600 |
| 2025/05/01 | 3,285 | 3,370 | 3,285 | 3,320 | 21,000 |
| 2025/04/30 | 3,200 | 3,325 | 3,200 | 3,290 | 18,900 |
| 2025/04/28 | 3,225 | 3,235 | 3,195 | 3,215 | 11,900 |
| 2025/04/25 | 3,215 | 3,230 | 3,200 | 3,225 | 9,100 |
| 2025/04/24 | 3,230 | 3,250 | 3,155 | 3,195 | 14,500 |
| 2025/04/23 | 3,220 | 3,255 | 3,180 | 3,235 | 10,700 |
| 2025/04/22 | 3,115 | 3,165 | 3,115 | 3,160 | 12,400 |
| 2025/04/21 | 3,050 | 3,145 | 3,050 | 3,090 | 12,500 |
| 2025/04/18 | 2,937 | 3,050 | 2,937 | 3,050 | 18,100 |
| 2025/04/17 | 2,922 | 2,972 | 2,922 | 2,945 | 10,600 |
| 2025/04/16 | 2,938 | 2,955 | 2,909 | 2,922 | 6,600 |
| 2025/04/15 | 2,949 | 2,972 | 2,927 | 2,928 | 15,000 |
| 2025/04/14 | 2,957 | 2,990 | 2,898 | 2,962 | 35,400 |
| 2025/04/11 | 2,870 | 2,920 | 2,774 | 2,907 | 25,100 |
| 2025/04/10 | 2,989 | 2,989 | 2,876 | 2,898 | 29,100 |
| 2025/04/09 | 2,800 | 2,811 | 2,710 | 2,755 | 35,600 |
| 2025/04/08 | 2,756 | 2,929 | 2,756 | 2,900 | 42,200 |
| 2025/04/07 | 2,765 | 2,779 | 2,625 | 2,706 | 29,800 |
| 2025/04/04 | 3,055 | 3,105 | 2,866 | 2,949 | 44,800 |
| 2025/04/03 | 3,100 | 3,135 | 3,060 | 3,075 | 16,500 |
| 2025/04/02 | 3,230 | 3,255 | 3,160 | 3,170 | 15,100 |
| 2025/04/01 | 3,195 | 3,200 | 3,160 | 3,180 | 8,000 |
| 2025/03/31 | 3,275 | 3,275 | 3,180 | 3,180 | 17,300 |
| 2025/03/28 | 3,310 | 3,365 | 3,290 | 3,310 | 18,400 |
| 2025/03/27 | 3,330 | 3,385 | 3,280 | 3,345 | 23,600 |
| 2025/03/26 | 3,365 | 3,370 | 3,325 | 3,355 | 20,000 |
| 2025/03/25 | 3,275 | 3,330 | 3,230 | 3,295 | 22,500 |
| 2025/03/24 | 3,375 | 3,375 | 3,225 | 3,235 | 20,500 |
| 2025/03/21 | 3,325 | 3,360 | 3,310 | 3,325 | 17,800 |
| 2025/03/19 | 3,240 | 3,295 | 3,240 | 3,280 | 25,000 |
| 2025/03/18 | 3,110 | 3,215 | 3,105 | 3,205 | 35,300 |
| 2025/03/17 | 3,215 | 3,215 | 3,060 | 3,120 | 56,600 |
| 2025/03/14 | 3,315 | 3,360 | 3,285 | 3,325 | 21,300 |
| 2025/03/13 | 3,250 | 3,320 | 3,215 | 3,295 | 16,500 |
| 2025/03/12 | 3,270 | 3,270 | 3,210 | 3,260 | 18,800 |
| 2025/03/11 | 3,330 | 3,330 | 3,235 | 3,280 | 13,200 |
| 2025/03/10 | 3,515 | 3,525 | 3,380 | 3,400 | 9,600 |
| 2025/03/07 | 3,525 | 3,525 | 3,415 | 3,445 | 13,800 |
| 2025/03/06 | 3,600 | 3,635 | 3,535 | 3,570 | 16,500 |
| 2025/03/05 | 3,485 | 3,580 | 3,475 | 3,580 | 16,700 |
| 2025/03/04 | 3,490 | 3,525 | 3,425 | 3,520 | 25,500 |
| 2025/03/03 | 3,490 | 3,530 | 3,440 | 3,525 | 11,600 |
| 2025/02/28 | 3,435 | 3,460 | 3,410 | 3,425 | 11,900 |
| 2025/02/27 | 3,440 | 3,450 | 3,415 | 3,450 | 6,600 |
| 2025/02/26 | 3,405 | 3,430 | 3,365 | 3,410 | 14,700 |
| 2025/02/25 | 3,360 | 3,430 | 3,305 | 3,390 | 21,800 |
| 2025/02/21 | 3,360 | 3,360 | 3,275 | 3,330 | 22,400 |
| 2025/02/20 | 3,390 | 3,405 | 3,335 | 3,355 | 14,000 |
| 2025/02/19 | 3,430 | 3,445 | 3,385 | 3,400 | 11,600 |
| 2025/02/18 | 3,480 | 3,485 | 3,385 | 3,405 | 28,500 |
| 2025/02/17 | 3,545 | 3,575 | 3,495 | 3,525 | 12,600 |
| 2025/02/14 | 3,570 | 3,620 | 3,560 | 3,580 | 20,000 |
| 2025/02/13 | 3,535 | 3,610 | 3,505 | 3,605 | 14,500 |
| 2025/02/12 | 3,625 | 3,670 | 3,480 | 3,510 | 22,500 |
| 2025/02/10 | 3,575 | 3,700 | 3,575 | 3,620 | 21,800 |
| 2025/02/07 | 3,600 | 3,610 | 3,560 | 3,575 | 10,300 |
| 2025/02/06 | 3,630 | 3,630 | 3,560 | 3,590 | 17,200 |
| 2025/02/05 | 3,500 | 3,610 | 3,485 | 3,610 | 24,200 |
| 2025/02/04 | 3,400 | 3,525 | 3,400 | 3,455 | 25,100 |
| 2025/02/03 | 3,350 | 3,445 | 3,350 | 3,400 | 29,200 |
| 2025/01/31 | 3,525 | 3,525 | 3,360 | 3,385 | 24,700 |
| 2025/01/30 | 3,340 | 3,580 | 3,340 | 3,565 | 151,700 |
| 2025/01/29 | 3,355 | 3,415 | 3,295 | 3,385 | 187,900 |
| 2025/01/28 | 3,180 | 3,295 | 3,170 | 3,285 | 171,300 |
| 2025/01/27 | 3,185 | 3,215 | 3,155 | 3,180 | 103,000 |
| 2025/01/24 | 3,160 | 3,165 | 3,120 | 3,125 | 34,600 |
| 2025/01/23 | 3,165 | 3,175 | 3,120 | 3,140 | 31,300 |
| 2025/01/22 | 3,170 | 3,200 | 3,145 | 3,145 | 17,200 |
| 2025/01/21 | 3,230 | 3,230 | 3,145 | 3,170 | 21,200 |
| 2025/01/20 | 3,180 | 3,210 | 3,150 | 3,170 | 21,400 |
| 2025/01/17 | 3,200 | 3,200 | 3,120 | 3,155 | 28,600 |
| 2025/01/16 | 3,260 | 3,330 | 3,200 | 3,220 | 65,400 |
| 2025/01/15 | 3,165 | 3,250 | 3,145 | 3,235 | 32,200 |
| 2025/01/14 | 3,210 | 3,230 | 3,135 | 3,145 | 36,300 |
| 2025/01/10 | 3,205 | 3,210 | 3,120 | 3,140 | 26,600 |
| 2025/01/09 | 3,285 | 3,325 | 3,200 | 3,200 | 45,600 |
| 2025/01/08 | 3,305 | 3,345 | 3,250 | 3,275 | 34,400 |
| 2025/01/07 | 3,400 | 3,400 | 3,320 | 3,320 | 25,900 |
| 2025/01/06 | 3,495 | 3,495 | 3,345 | 3,370 | 52,600 |
| 2024/12/30 | 3,430 | 3,530 | 3,385 | 3,430 | 25,000 |
| 2024/12/27 | 3,330 | 3,410 | 3,325 | 3,405 | 34,300 |
| 2024/12/26 | 3,250 | 3,290 | 3,230 | 3,280 | 19,500 |
| 2024/12/25 | 3,240 | 3,250 | 3,190 | 3,220 | 11,600 |
| 2024/12/24 | 3,250 | 3,255 | 3,220 | 3,240 | 8,800 |
| 2024/12/23 | 3,200 | 3,225 | 3,195 | 3,210 | 10,400 |
| 2024/12/20 | 3,200 | 3,240 | 3,185 | 3,200 | 10,000 |
| 2024/12/19 | 3,105 | 3,200 | 3,105 | 3,170 | 8,700 |
| 2024/12/18 | 3,170 | 3,190 | 3,120 | 3,120 | 8,900 |
| 2024/12/17 | 3,235 | 3,235 | 3,165 | 3,170 | 10,800 |
| 2024/12/16 | 3,255 | 3,255 | 3,200 | 3,250 | 16,200 |
| 2024/12/13 | 3,250 | 3,300 | 3,210 | 3,240 | 18,100 |
| 2024/12/12 | 3,245 | 3,320 | 3,240 | 3,295 | 28,400 |
| 2024/12/11 | 3,205 | 3,245 | 3,200 | 3,245 | 10,400 |
| 2024/12/10 | 3,200 | 3,235 | 3,165 | 3,230 | 20,400 |
| 2024/12/09 | 3,185 | 3,255 | 3,165 | 3,205 | 31,500 |
| 2024/12/06 | 3,140 | 3,175 | 3,120 | 3,150 | 12,100 |
| 2024/12/05 | 3,095 | 3,195 | 3,095 | 3,185 | 22,700 |
| 2024/12/04 | 3,015 | 3,095 | 2,988 | 3,070 | 12,800 |
| 2024/12/03 | 2,948 | 3,050 | 2,948 | 3,010 | 16,900 |
| 2024/12/02 | 2,935 | 2,948 | 2,894 | 2,935 | 10,700 |
| 2024/11/29 | 2,923 | 2,927 | 2,884 | 2,885 | 7,300 |
| 2024/11/28 | 2,933 | 2,934 | 2,899 | 2,934 | 8,000 |
| 2024/11/27 | 2,941 | 2,941 | 2,850 | 2,883 | 13,700 |
| 2024/11/26 | 2,966 | 2,978 | 2,943 | 2,944 | 6,500 |
| 2024/11/25 | 2,975 | 3,010 | 2,970 | 2,970 | 5,000 |
| 2024/11/22 | 3,010 | 3,050 | 2,976 | 2,985 | 4,900 |
| 2024/11/21 | 3,045 | 3,045 | 2,977 | 2,977 | 3,400 |
| 2024/11/20 | 3,030 | 3,065 | 2,983 | 2,998 | 9,200 |
| 2024/11/19 | 3,020 | 3,060 | 3,020 | 3,040 | 2,800 |
| 2024/11/18 | 3,045 | 3,080 | 3,005 | 3,010 | 5,000 |
| 2024/11/15 | 3,025 | 3,075 | 3,025 | 3,030 | 6,500 |
| 2024/11/14 | 3,055 | 3,070 | 3,025 | 3,025 | 6,400 |
| 2024/11/13 | 3,130 | 3,130 | 3,055 | 3,080 | 6,600 |
| 2024/11/12 | 3,155 | 3,175 | 3,105 | 3,130 | 9,300 |
| 2024/11/11 | 3,165 | 3,175 | 3,130 | 3,140 | 3,200 |
| 2024/11/08 | 3,225 | 3,255 | 3,165 | 3,165 | 8,100 |
| 2024/11/07 | 3,250 | 3,285 | 3,225 | 3,225 | 12,200 |
| 2024/11/06 | 3,225 | 3,255 | 3,210 | 3,245 | 16,800 |
| 2024/11/05 | 3,190 | 3,230 | 3,190 | 3,230 | 5,800 |
| 2024/11/01 | 3,205 | 3,245 | 3,175 | 3,185 | 13,500 |
| 2024/10/31 | 3,135 | 3,205 | 3,135 | 3,205 | 10,000 |
| 2024/10/30 | 3,145 | 3,155 | 3,100 | 3,120 | 23,200 |
| 2024/10/29 | 3,135 | 3,180 | 3,130 | 3,145 | 11,500 |
| 2024/10/28 | 3,095 | 3,125 | 3,060 | 3,100 | 7,200 |
| 2024/10/25 | 3,095 | 3,120 | 3,055 | 3,055 | 7,500 |
| 2024/10/24 | 3,085 | 3,120 | 3,055 | 3,090 | 11,500 |
| 2024/10/23 | 3,205 | 3,205 | 3,075 | 3,090 | 14,400 |
| 2024/10/22 | 3,150 | 3,210 | 3,115 | 3,165 | 18,700 |
| 2024/10/21 | 3,170 | 3,175 | 3,115 | 3,135 | 7,800 |
| 2024/10/18 | 3,140 | 3,150 | 3,095 | 3,120 | 4,600 |
| 2024/10/17 | 3,055 | 3,140 | 3,055 | 3,115 | 14,000 |
| 2024/10/16 | 3,055 | 3,090 | 3,035 | 3,055 | 8,600 |
| 2024/10/15 | 3,100 | 3,100 | 3,050 | 3,065 | 9,300 |
| 2024/10/11 | 3,125 | 3,125 | 3,035 | 3,035 | 11,200 |
| 2024/10/10 | 3,145 | 3,175 | 3,070 | 3,090 | 14,800 |
| 2024/10/09 | 3,225 | 3,225 | 3,140 | 3,180 | 21,300 |
| 2024/10/08 | 3,195 | 3,265 | 3,195 | 3,220 | 20,300 |
| 2024/10/07 | 3,180 | 3,220 | 3,140 | 3,205 | 29,800 |
| 2024/10/04 | 3,100 | 3,180 | 3,100 | 3,160 | 20,400 |