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 |
---|---|---|---|---|---|
2024/03/28 | 2,696 | 2,713 | 2,662 | 2,674 | 29,400 |
2024/03/27 | 2,665 | 2,708 | 2,657 | 2,693 | 32,300 |
2024/03/26 | 2,667 | 2,710 | 2,666 | 2,670 | 20,700 |
2024/03/25 | 2,697 | 2,700 | 2,665 | 2,677 | 33,000 |
2024/03/22 | 2,680 | 2,720 | 2,663 | 2,695 | 34,900 |
2024/03/21 | 2,729 | 2,732 | 2,663 | 2,680 | 31,600 |
2024/03/19 | 2,689 | 2,730 | 2,670 | 2,698 | 28,200 |
2024/03/18 | 2,724 | 2,728 | 2,671 | 2,705 | 37,800 |
2024/03/15 | 2,755 | 2,800 | 2,714 | 2,740 | 65,000 |
2024/03/14 | 2,970 | 2,990 | 2,919 | 2,955 | 23,800 |
2024/03/13 | 3,035 | 3,035 | 2,931 | 2,937 | 16,900 |
2024/03/12 | 3,060 | 3,060 | 2,970 | 3,035 | 19,100 |
2024/03/11 | 3,175 | 3,180 | 3,030 | 3,060 | 21,300 |
2024/03/08 | 3,090 | 3,240 | 3,085 | 3,220 | 73,400 |
2024/03/07 | 3,130 | 3,130 | 3,060 | 3,085 | 20,500 |
2024/03/06 | 3,080 | 3,135 | 3,080 | 3,120 | 16,400 |
2024/03/05 | 3,090 | 3,145 | 3,080 | 3,100 | 18,500 |
2024/03/04 | 3,110 | 3,115 | 3,050 | 3,100 | 34,800 |
2024/03/01 | 3,175 | 3,190 | 3,105 | 3,110 | 17,600 |
2024/02/29 | 3,165 | 3,200 | 3,125 | 3,170 | 33,300 |
2024/02/28 | 3,135 | 3,180 | 3,100 | 3,165 | 39,800 |
2024/02/27 | 3,105 | 3,120 | 3,095 | 3,110 | 15,100 |
2024/02/26 | 3,115 | 3,145 | 3,075 | 3,100 | 25,400 |
2024/02/22 | 3,105 | 3,145 | 3,105 | 3,130 | 14,600 |
2024/02/21 | 3,150 | 3,165 | 3,080 | 3,085 | 16,500 |
2024/02/20 | 3,100 | 3,155 | 3,080 | 3,145 | 40,400 |
2024/02/19 | 2,993 | 3,120 | 2,992 | 3,090 | 37,800 |
2024/02/16 | 3,025 | 3,030 | 2,991 | 3,025 | 30,600 |
2024/02/15 | 3,140 | 3,140 | 3,000 | 3,005 | 35,700 |
2024/02/14 | 3,100 | 3,160 | 3,100 | 3,105 | 27,700 |
2024/02/13 | 3,125 | 3,145 | 3,090 | 3,115 | 23,700 |
2024/02/09 | 3,115 | 3,130 | 3,085 | 3,100 | 30,000 |
2024/02/08 | 3,145 | 3,150 | 3,070 | 3,125 | 41,100 |
2024/02/07 | 3,045 | 3,145 | 3,040 | 3,140 | 53,300 |
2024/02/06 | 2,987 | 3,060 | 2,985 | 3,050 | 40,800 |
2024/02/05 | 3,030 | 3,115 | 3,000 | 3,010 | 55,400 |
2024/02/02 | 3,035 | 3,040 | 2,980 | 3,035 | 44,500 |
2024/02/01 | 3,080 | 3,135 | 3,050 | 3,050 | 52,700 |
2024/01/31 | 3,150 | 3,160 | 3,035 | 3,080 | 76,400 |
2024/01/30 | 3,005 | 3,180 | 2,905 | 3,165 | 205,700 |
2024/01/30 | 1 -> 5.00 分割 | ||||
2024/01/29 | 15,690 | 15,970 | 15,610 | 15,910 | 39,800 |
2024/01/26 | 15,540 | 15,600 | 15,260 | 15,530 | 22,800 |
2024/01/25 | 15,530 | 15,780 | 15,480 | 15,580 | 18,500 |
2024/01/24 | 15,890 | 15,980 | 15,420 | 15,530 | 28,900 |
2024/01/23 | 15,900 | 16,250 | 15,830 | 15,970 | 18,800 |
2024/01/22 | 15,810 | 15,930 | 15,770 | 15,900 | 11,400 |
2024/01/19 | 15,790 | 15,790 | 15,590 | 15,770 | 5,900 |
2024/01/18 | 15,740 | 15,890 | 15,590 | 15,590 | 7,100 |
2024/01/17 | 15,600 | 15,930 | 15,500 | 15,660 | 16,900 |
2024/01/16 | 16,230 | 16,440 | 15,760 | 15,770 | 15,700 |
2024/01/15 | 15,720 | 16,480 | 15,720 | 16,220 | 11,800 |
2024/01/12 | 15,500 | 15,710 | 15,410 | 15,570 | 9,500 |
2024/01/11 | 15,260 | 15,380 | 15,120 | 15,290 | 11,700 |
2024/01/10 | 14,990 | 15,240 | 14,990 | 15,230 | 12,200 |
2024/01/09 | 15,290 | 15,400 | 14,900 | 15,140 | 15,200 |
2024/01/05 | 15,000 | 15,310 | 14,850 | 15,000 | 16,600 |
2024/01/04 | 14,990 | 15,190 | 14,610 | 14,920 | 14,200 |
2023/12/29 | 15,120 | 15,300 | 14,860 | 14,960 | 7,300 |
2023/12/28 | 14,780 | 15,170 | 14,650 | 15,050 | 7,000 |
2023/12/27 | 14,390 | 14,730 | 14,180 | 14,620 | 4,100 |
2023/12/26 | 14,350 | 14,350 | 14,090 | 14,170 | 3,900 |
2023/12/25 | 14,870 | 14,940 | 14,040 | 14,330 | 10,800 |
2023/12/22 | 13,300 | 14,970 | 13,300 | 14,860 | 32,300 |
2023/12/21 | 13,380 | 13,380 | 13,130 | 13,140 | 3,200 |
2023/12/20 | 13,420 | 13,430 | 13,200 | 13,270 | 4,600 |
2023/12/19 | 13,150 | 13,420 | 13,130 | 13,420 | 4,600 |
2023/12/18 | 13,260 | 13,290 | 13,030 | 13,150 | 6,200 |
2023/12/15 | 13,630 | 13,760 | 13,270 | 13,330 | 6,200 |
2023/12/14 | 13,900 | 13,900 | 13,630 | 13,630 | 2,100 |
2023/12/13 | 13,730 | 13,900 | 13,480 | 13,900 | 11,000 |
2023/12/12 | 13,230 | 13,520 | 13,140 | 13,430 | 7,300 |
2023/12/11 | 14,030 | 14,030 | 13,290 | 13,300 | 14,800 |
2023/12/08 | 13,580 | 14,270 | 13,330 | 14,030 | 27,900 |
2023/12/07 | 13,600 | 14,290 | 13,560 | 14,050 | 32,100 |
2023/12/06 | 12,830 | 13,250 | 12,830 | 13,210 | 4,200 |
2023/12/05 | 12,890 | 13,020 | 12,770 | 12,810 | 5,600 |
2023/12/04 | 13,090 | 13,150 | 12,970 | 13,110 | 2,600 |
2023/12/01 | 13,230 | 13,280 | 13,010 | 13,090 | 3,700 |
2023/11/30 | 13,050 | 13,250 | 13,050 | 13,230 | 900 |
2023/11/29 | 13,650 | 13,650 | 13,150 | 13,310 | 5,300 |
2023/11/28 | 13,670 | 13,710 | 13,670 | 13,670 | 700 |
2023/11/27 | 13,940 | 13,940 | 13,670 | 13,670 | 2,000 |
2023/11/24 | 13,730 | 13,850 | 13,680 | 13,800 | 2,200 |
2023/11/22 | 13,700 | 13,760 | 13,610 | 13,690 | 1,300 |
2023/11/21 | 13,880 | 13,880 | 13,620 | 13,640 | 2,800 |
2023/11/20 | 13,950 | 13,950 | 13,660 | 13,660 | 2,200 |
2023/11/17 | 13,620 | 13,920 | 13,580 | 13,920 | 4,500 |
2023/11/16 | 13,790 | 13,840 | 13,530 | 13,690 | 2,600 |
2023/11/15 | 13,950 | 13,950 | 13,700 | 13,900 | 2,900 |
2023/11/14 | 13,860 | 13,940 | 13,630 | 13,870 | 2,600 |
2023/11/13 | 13,310 | 13,950 | 13,310 | 13,860 | 6,200 |
2023/11/10 | 12,970 | 13,290 | 12,880 | 13,270 | 3,400 |
2023/11/09 | 12,910 | 12,980 | 12,860 | 12,880 | 700 |
2023/11/08 | 13,140 | 13,150 | 12,840 | 12,910 | 2,500 |
2023/11/07 | 12,980 | 13,100 | 12,920 | 13,050 | 1,600 |
2023/11/06 | 12,950 | 13,070 | 12,870 | 12,980 | 4,100 |
2023/11/02 | 13,120 | 13,120 | 12,800 | 12,950 | 7,000 |
2023/11/01 | 13,170 | 13,170 | 12,910 | 12,980 | 2,200 |
2023/10/31 | 12,990 | 13,010 | 12,600 | 12,870 | 9,200 |
2023/10/30 | 12,580 | 12,780 | 12,340 | 12,430 | 19,300 |
2023/10/27 | 12,470 | 12,880 | 12,470 | 12,880 | 4,800 |
2023/10/26 | 12,500 | 12,630 | 12,370 | 12,460 | 3,000 |
2023/10/25 | 12,640 | 12,980 | 12,590 | 12,770 | 2,900 |
2023/10/24 | 12,430 | 12,750 | 12,150 | 12,640 | 8,500 |
2023/10/23 | 12,790 | 12,870 | 12,470 | 12,690 | 4,200 |
2023/10/20 | 12,660 | 12,930 | 12,500 | 12,790 | 4,300 |
2023/10/19 | 13,160 | 13,160 | 12,660 | 12,660 | 5,700 |
2023/10/18 | 12,630 | 13,220 | 12,630 | 13,160 | 9,600 |
2023/10/17 | 12,490 | 12,680 | 12,490 | 12,630 | 4,100 |
2023/10/16 | 12,050 | 12,610 | 11,970 | 12,490 | 10,100 |
2023/10/13 | 12,060 | 12,090 | 11,970 | 12,050 | 2,400 |
2023/10/12 | 12,190 | 12,220 | 12,080 | 12,130 | 2,800 |
2023/10/11 | 12,130 | 12,300 | 12,040 | 12,190 | 4,300 |
2023/10/10 | 11,750 | 12,170 | 11,700 | 12,130 | 8,000 |
2023/10/06 | 11,650 | 11,760 | 11,560 | 11,700 | 2,600 |
2023/10/05 | 10,960 | 11,640 | 10,960 | 11,640 | 4,800 |
2023/10/04 | 11,300 | 11,450 | 11,080 | 11,240 | 6,600 |
2023/10/03 | 11,750 | 11,750 | 11,310 | 11,370 | 4,800 |
2023/10/02 | 12,290 | 12,300 | 11,750 | 11,750 | 11,200 |
2023/09/29 | 12,330 | 12,330 | 12,130 | 12,130 | 2,800 |
2023/09/28 | 12,090 | 12,390 | 12,000 | 12,220 | 6,100 |
2023/09/27 | 12,060 | 12,060 | 11,910 | 12,040 | 2,400 |
2023/09/26 | 11,950 | 11,980 | 11,760 | 11,980 | 1,900 |
2023/09/25 | 11,810 | 11,840 | 11,750 | 11,840 | 600 |
2023/09/22 | 11,710 | 11,910 | 11,650 | 11,810 | 2,500 |
2023/09/21 | 11,820 | 11,820 | 11,690 | 11,710 | 2,200 |
2023/09/20 | 11,930 | 11,960 | 11,800 | 11,850 | 4,300 |
2023/09/19 | 11,730 | 11,920 | 11,680 | 11,920 | 3,800 |
2023/09/15 | 11,750 | 11,750 | 11,550 | 11,630 | 4,100 |
2023/09/14 | 11,740 | 11,930 | 11,600 | 11,600 | 4,000 |
2023/09/13 | 11,720 | 11,840 | 11,460 | 11,740 | 5,700 |
2023/09/12 | 11,280 | 11,650 | 11,280 | 11,550 | 4,100 |
2023/09/11 | 11,130 | 11,320 | 11,030 | 11,280 | 4,100 |
2023/09/08 | 11,510 | 11,510 | 11,090 | 11,130 | 10,000 |
2023/09/07 | 11,560 | 11,680 | 11,400 | 11,550 | 4,600 |
2023/09/06 | 11,450 | 11,510 | 11,380 | 11,500 | 3,600 |
2023/09/05 | 11,290 | 11,410 | 11,270 | 11,360 | 3,400 |
2023/09/04 | 11,080 | 11,240 | 11,060 | 11,240 | 2,300 |
2023/09/01 | 11,080 | 11,080 | 10,970 | 11,010 | 1,700 |
2023/08/31 | 11,020 | 11,040 | 10,950 | 10,990 | 2,100 |
2023/08/30 | 10,940 | 11,060 | 10,940 | 11,000 | 3,100 |
2023/08/29 | 10,930 | 10,930 | 10,840 | 10,840 | 2,100 |
2023/08/28 | 10,800 | 10,810 | 10,800 | 10,800 | 500 |
2023/08/25 | 10,830 | 10,830 | 10,730 | 10,730 | 1,100 |
2023/08/24 | 10,940 | 10,940 | 10,790 | 10,850 | 1,100 |
2023/08/23 | 10,690 | 10,950 | 10,690 | 10,880 | 2,000 |
2023/08/22 | 10,710 | 10,950 | 10,710 | 10,950 | 3,100 |
2023/08/21 | 10,540 | 10,770 | 10,540 | 10,690 | 4,500 |
2023/08/18 | 10,430 | 10,540 | 10,400 | 10,540 | 2,800 |
2023/08/17 | 10,450 | 10,480 | 10,320 | 10,420 | 4,100 |
2023/08/16 | 10,390 | 10,460 | 10,300 | 10,460 | 2,600 |
2023/08/15 | 10,260 | 10,440 | 10,260 | 10,440 | 3,400 |
2023/08/14 | 10,230 | 10,240 | 10,170 | 10,200 | 1,700 |
2023/08/10 | 10,190 | 10,210 | 10,150 | 10,210 | 2,500 |
2023/08/09 | 10,200 | 10,210 | 10,150 | 10,180 | 700 |
2023/08/08 | 10,150 | 10,210 | 10,130 | 10,160 | 1,800 |
2023/08/07 | 10,140 | 10,190 | 10,140 | 10,150 | 900 |
2023/08/04 | 10,100 | 10,150 | 10,100 | 10,150 | 500 |
2023/08/03 | 10,100 | 10,170 | 10,070 | 10,100 | 3,400 |
2023/08/02 | 10,050 | 10,230 | 10,050 | 10,220 | 4,800 |
2023/08/01 | 10,060 | 10,160 | 10,020 | 10,160 | 1,800 |
2023/07/31 | 10,110 | 10,240 | 10,030 | 10,140 | 6,300 |
2023/07/28 | 9,960 | 10,190 | 9,920 | 10,190 | 17,700 |
2023/07/27 | 10,020 | 10,150 | 10,010 | 10,090 | 9,400 |
2023/07/26 | 9,980 | 10,170 | 9,980 | 10,070 | 4,400 |
2023/07/25 | 9,990 | 10,020 | 9,960 | 9,980 | 1,500 |
2023/07/24 | 10,020 | 10,030 | 9,920 | 9,990 | 2,900 |
2023/07/21 | 9,990 | 10,020 | 9,930 | 9,940 | 3,700 |
2023/07/20 | 10,110 | 10,110 | 9,990 | 9,990 | 3,200 |
2023/07/19 | 10,180 | 10,180 | 10,050 | 10,110 | 4,300 |
2023/07/18 | 9,850 | 10,100 | 9,850 | 10,070 | 4,000 |
2023/07/14 | 9,810 | 9,910 | 9,800 | 9,850 | 2,200 |
2023/07/13 | 9,780 | 9,860 | 9,720 | 9,860 | 3,600 |
2023/07/12 | 9,880 | 9,920 | 9,720 | 9,780 | 4,000 |
2023/07/11 | 9,980 | 9,980 | 9,870 | 9,880 | 3,700 |
2023/07/10 | 9,960 | 9,990 | 9,920 | 9,930 | 4,000 |
2023/07/07 | 10,140 | 10,140 | 9,920 | 9,920 | 5,000 |
2023/07/06 | 10,220 | 10,240 | 10,050 | 10,080 | 3,700 |
2023/07/05 | 10,160 | 10,220 | 10,120 | 10,200 | 2,000 |
2023/07/04 | 10,190 | 10,210 | 10,170 | 10,180 | 1,900 |
2023/07/03 | 10,080 | 10,220 | 10,080 | 10,210 | 1,900 |
2023/06/30 | 9,990 | 10,070 | 9,990 | 10,070 | 1,900 |
2023/06/29 | 9,980 | 10,050 | 9,920 | 9,990 | 3,000 |
2023/06/28 | 9,810 | 10,010 | 9,810 | 9,980 | 5,800 |
2023/06/27 | 9,720 | 9,850 | 9,720 | 9,810 | 2,000 |
2023/06/26 | 9,790 | 9,790 | 9,610 | 9,720 | 1,800 |
2023/06/23 | 9,750 | 9,790 | 9,660 | 9,710 | 3,100 |
2023/06/22 | 9,800 | 9,860 | 9,730 | 9,730 | 5,400 |
2023/06/21 | 9,750 | 9,880 | 9,710 | 9,800 | 6,900 |
2023/06/20 | 9,590 | 9,760 | 9,590 | 9,760 | 3,800 |
2023/06/19 | 9,610 | 9,610 | 9,560 | 9,590 | 1,200 |
2023/06/16 | 9,590 | 9,590 | 9,550 | 9,550 | 1,200 |
2023/06/15 | 9,550 | 9,590 | 9,540 | 9,590 | 2,700 |
2023/06/14 | 9,490 | 9,560 | 9,480 | 9,510 | 2,800 |
2023/06/13 | 9,510 | 9,550 | 9,430 | 9,490 | 2,200 |
2023/06/12 | 9,500 | 9,570 | 9,430 | 9,460 | 4,400 |
2023/06/09 | 9,500 | 9,620 | 9,390 | 9,530 | 8,900 |
2023/06/08 | 9,640 | 9,700 | 9,520 | 9,680 | 6,300 |
2023/06/07 | 9,630 | 9,690 | 9,580 | 9,590 | 3,300 |
2023/06/06 | 9,540 | 9,700 | 9,540 | 9,630 | 2,400 |