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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/03 | 3,105 | 3,120 | 3,050 | 3,100 | 15,900 |
| 2024/10/02 | 3,015 | 3,095 | 3,005 | 3,035 | 21,900 |
| 2024/10/01 | 3,010 | 3,060 | 3,010 | 3,050 | 8,500 |
| 2024/09/30 | 3,030 | 3,055 | 2,997 | 3,025 | 13,300 |
| 2024/09/27 | 3,135 | 3,135 | 3,050 | 3,060 | 13,900 |
| 2024/09/26 | 3,065 | 3,140 | 3,065 | 3,140 | 22,300 |
| 2024/09/25 | 3,095 | 3,095 | 3,035 | 3,065 | 7,000 |
| 2024/09/24 | 3,100 | 3,115 | 3,070 | 3,085 | 10,700 |
| 2024/09/20 | 3,040 | 3,115 | 3,040 | 3,100 | 24,400 |
| 2024/09/19 | 2,967 | 3,040 | 2,967 | 3,030 | 24,000 |
| 2024/09/18 | 2,973 | 2,980 | 2,942 | 2,980 | 13,300 |
| 2024/09/17 | 2,965 | 2,996 | 2,931 | 2,973 | 10,000 |
| 2024/09/13 | 2,952 | 2,979 | 2,894 | 2,952 | 16,700 |
| 2024/09/12 | 2,885 | 2,981 | 2,885 | 2,981 | 14,200 |
| 2024/09/11 | 2,876 | 2,905 | 2,833 | 2,853 | 15,400 |
| 2024/09/10 | 2,905 | 2,913 | 2,864 | 2,869 | 13,200 |
| 2024/09/09 | 2,895 | 2,934 | 2,867 | 2,934 | 10,900 |
| 2024/09/06 | 2,968 | 2,968 | 2,920 | 2,945 | 6,000 |
| 2024/09/05 | 2,894 | 2,979 | 2,894 | 2,939 | 11,600 |
| 2024/09/04 | 2,887 | 2,948 | 2,887 | 2,927 | 11,400 |
| 2024/09/03 | 2,915 | 2,945 | 2,915 | 2,929 | 4,900 |
| 2024/09/02 | 2,969 | 2,969 | 2,871 | 2,915 | 12,700 |
| 2024/08/30 | 2,900 | 2,979 | 2,851 | 2,919 | 18,800 |
| 2024/08/29 | 2,954 | 2,970 | 2,900 | 2,930 | 9,800 |
| 2024/08/28 | 2,966 | 2,967 | 2,935 | 2,956 | 5,500 |
| 2024/08/27 | 2,990 | 2,997 | 2,935 | 2,967 | 10,200 |
| 2024/08/26 | 2,992 | 2,995 | 2,977 | 2,977 | 7,000 |
| 2024/08/23 | 2,967 | 3,010 | 2,967 | 2,972 | 6,300 |
| 2024/08/22 | 2,965 | 2,994 | 2,963 | 2,980 | 7,900 |
| 2024/08/21 | 2,970 | 2,980 | 2,932 | 2,955 | 7,200 |
| 2024/08/20 | 2,909 | 2,970 | 2,906 | 2,970 | 18,000 |
| 2024/08/19 | 2,894 | 2,940 | 2,879 | 2,879 | 17,600 |
| 2024/08/16 | 2,936 | 2,939 | 2,882 | 2,916 | 10,500 |
| 2024/08/15 | 2,928 | 2,928 | 2,866 | 2,886 | 7,400 |
| 2024/08/14 | 2,898 | 2,910 | 2,836 | 2,907 | 14,600 |
| 2024/08/13 | 2,808 | 2,885 | 2,808 | 2,885 | 13,600 |
| 2024/08/09 | 2,810 | 2,862 | 2,751 | 2,807 | 28,200 |
| 2024/08/08 | 2,680 | 2,893 | 2,624 | 2,760 | 29,000 |
| 2024/08/07 | 2,694 | 2,838 | 2,677 | 2,729 | 12,300 |
| 2024/08/06 | 2,586 | 2,857 | 2,586 | 2,792 | 30,400 |
| 2024/08/05 | 2,601 | 2,700 | 2,465 | 2,536 | 38,300 |
| 2024/08/02 | 2,870 | 2,870 | 2,744 | 2,744 | 27,500 |
| 2024/08/01 | 2,926 | 2,926 | 2,848 | 2,852 | 14,600 |
| 2024/07/31 | 2,887 | 2,956 | 2,828 | 2,956 | 17,500 |
| 2024/07/30 | 2,940 | 2,966 | 2,876 | 2,921 | 92,000 |
| 2024/07/29 | 2,941 | 2,998 | 2,935 | 2,991 | 26,800 |
| 2024/07/26 | 2,876 | 2,976 | 2,870 | 2,891 | 18,000 |
| 2024/07/25 | 2,890 | 2,953 | 2,862 | 2,894 | 34,700 |
| 2024/07/24 | 2,988 | 3,045 | 2,900 | 2,916 | 38,400 |
| 2024/07/23 | 2,920 | 3,005 | 2,905 | 2,996 | 30,800 |
| 2024/07/22 | 3,015 | 3,015 | 2,907 | 2,929 | 33,200 |
| 2024/07/19 | 2,971 | 3,030 | 2,885 | 2,994 | 29,000 |
| 2024/07/18 | 3,030 | 3,055 | 3,000 | 3,005 | 14,900 |
| 2024/07/17 | 3,095 | 3,095 | 3,005 | 3,040 | 16,000 |
| 2024/07/16 | 3,045 | 3,110 | 3,045 | 3,090 | 17,900 |
| 2024/07/12 | 2,967 | 3,060 | 2,879 | 3,030 | 38,500 |
| 2024/07/11 | 3,010 | 3,010 | 2,973 | 2,989 | 14,800 |
| 2024/07/10 | 3,035 | 3,035 | 2,970 | 2,990 | 15,800 |
| 2024/07/09 | 3,045 | 3,045 | 2,974 | 3,020 | 14,700 |
| 2024/07/08 | 2,998 | 3,055 | 2,987 | 3,015 | 33,600 |
| 2024/07/05 | 2,990 | 2,995 | 2,888 | 2,987 | 34,300 |
| 2024/07/04 | 2,968 | 3,010 | 2,951 | 2,992 | 19,500 |
| 2024/07/03 | 2,999 | 2,999 | 2,922 | 2,968 | 28,100 |
| 2024/07/02 | 2,855 | 2,955 | 2,824 | 2,952 | 49,600 |
| 2024/07/01 | 2,780 | 2,872 | 2,758 | 2,842 | 43,800 |
| 2024/06/28 | 2,779 | 2,779 | 2,662 | 2,760 | 38,500 |
| 2024/06/27 | 2,721 | 2,793 | 2,709 | 2,765 | 24,600 |
| 2024/06/26 | 2,696 | 2,735 | 2,696 | 2,734 | 13,300 |
| 2024/06/25 | 2,675 | 2,739 | 2,675 | 2,735 | 9,900 |
| 2024/06/24 | 2,669 | 2,698 | 2,662 | 2,675 | 13,100 |
| 2024/06/21 | 2,637 | 2,690 | 2,627 | 2,679 | 29,800 |
| 2024/06/20 | 2,661 | 2,687 | 2,631 | 2,637 | 8,300 |
| 2024/06/19 | 2,669 | 2,685 | 2,629 | 2,668 | 8,100 |
| 2024/06/18 | 2,554 | 2,666 | 2,554 | 2,646 | 13,000 |
| 2024/06/17 | 2,560 | 2,560 | 2,505 | 2,531 | 15,600 |
| 2024/06/14 | 2,643 | 2,643 | 2,541 | 2,575 | 47,300 |
| 2024/06/13 | 2,613 | 2,613 | 2,525 | 2,543 | 16,600 |
| 2024/06/12 | 2,612 | 2,676 | 2,601 | 2,628 | 32,900 |
| 2024/06/11 | 2,652 | 2,670 | 2,611 | 2,612 | 18,000 |
| 2024/06/10 | 2,603 | 2,638 | 2,590 | 2,638 | 24,500 |
| 2024/06/07 | 2,627 | 2,651 | 2,590 | 2,601 | 28,900 |
| 2024/06/06 | 2,720 | 2,725 | 2,670 | 2,702 | 25,200 |
| 2024/06/05 | 2,722 | 2,725 | 2,680 | 2,700 | 11,200 |
| 2024/06/04 | 2,729 | 2,730 | 2,692 | 2,730 | 14,000 |
| 2024/06/03 | 2,744 | 2,744 | 2,713 | 2,729 | 6,200 |
| 2024/05/31 | 2,666 | 2,741 | 2,651 | 2,726 | 16,800 |
| 2024/05/30 | 2,683 | 2,683 | 2,593 | 2,657 | 27,100 |
| 2024/05/29 | 2,734 | 2,734 | 2,614 | 2,633 | 18,500 |
| 2024/05/28 | 2,714 | 2,734 | 2,690 | 2,707 | 16,800 |
| 2024/05/27 | 2,768 | 2,768 | 2,700 | 2,714 | 10,600 |
| 2024/05/24 | 2,700 | 2,765 | 2,696 | 2,750 | 13,800 |
| 2024/05/23 | 2,798 | 2,798 | 2,712 | 2,720 | 9,800 |
| 2024/05/22 | 2,811 | 2,811 | 2,751 | 2,766 | 12,600 |
| 2024/05/21 | 2,805 | 2,855 | 2,805 | 2,808 | 8,600 |
| 2024/05/20 | 2,805 | 2,823 | 2,796 | 2,807 | 5,500 |
| 2024/05/17 | 2,792 | 2,810 | 2,783 | 2,797 | 6,700 |
| 2024/05/16 | 2,787 | 2,815 | 2,765 | 2,792 | 19,800 |
| 2024/05/15 | 2,792 | 2,794 | 2,764 | 2,787 | 6,000 |
| 2024/05/14 | 2,796 | 2,796 | 2,751 | 2,778 | 9,800 |
| 2024/05/13 | 2,803 | 2,819 | 2,753 | 2,770 | 16,000 |
| 2024/05/10 | 2,755 | 2,798 | 2,751 | 2,798 | 8,900 |
| 2024/05/09 | 2,789 | 2,789 | 2,750 | 2,750 | 2,700 |
| 2024/05/08 | 2,781 | 2,792 | 2,742 | 2,742 | 5,900 |
| 2024/05/07 | 2,790 | 2,813 | 2,775 | 2,791 | 15,800 |
| 2024/05/02 | 2,780 | 2,780 | 2,733 | 2,745 | 7,100 |
| 2024/05/01 | 2,748 | 2,783 | 2,719 | 2,741 | 10,000 |
| 2024/04/30 | 2,718 | 2,779 | 2,710 | 2,761 | 16,700 |
| 2024/04/26 | 2,785 | 2,819 | 2,710 | 2,710 | 95,400 |
| 2024/04/25 | 2,800 | 2,800 | 2,740 | 2,751 | 13,500 |
| 2024/04/24 | 2,798 | 2,831 | 2,784 | 2,812 | 16,600 |
| 2024/04/23 | 2,758 | 2,769 | 2,742 | 2,750 | 6,100 |
| 2024/04/22 | 2,738 | 2,790 | 2,738 | 2,758 | 10,700 |
| 2024/04/19 | 2,780 | 2,780 | 2,692 | 2,725 | 15,200 |
| 2024/04/18 | 2,716 | 2,789 | 2,706 | 2,785 | 15,700 |
| 2024/04/17 | 2,732 | 2,756 | 2,682 | 2,709 | 15,500 |
| 2024/04/16 | 2,840 | 2,840 | 2,726 | 2,732 | 19,800 |
| 2024/04/15 | 2,818 | 2,849 | 2,784 | 2,815 | 17,200 |
| 2024/04/12 | 2,849 | 2,873 | 2,817 | 2,817 | 13,500 |
| 2024/04/11 | 2,795 | 2,846 | 2,795 | 2,819 | 10,600 |
| 2024/04/10 | 2,801 | 2,862 | 2,801 | 2,843 | 12,800 |
| 2024/04/09 | 2,837 | 2,853 | 2,781 | 2,809 | 17,600 |
| 2024/04/08 | 2,745 | 2,829 | 2,745 | 2,829 | 56,100 |
| 2024/04/05 | 2,691 | 2,720 | 2,647 | 2,712 | 34,200 |
| 2024/04/04 | 2,704 | 2,731 | 2,690 | 2,690 | 20,800 |
| 2024/04/03 | 2,706 | 2,726 | 2,680 | 2,706 | 18,900 |
| 2024/04/02 | 2,719 | 2,782 | 2,693 | 2,700 | 36,500 |
| 2024/04/01 | 2,684 | 2,727 | 2,661 | 2,699 | 23,600 |
| 2024/03/29 | 2,663 | 2,701 | 2,663 | 2,684 | 20,600 |
| 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 |