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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,630 | 3,660 | 3,525 | 3,525 | 25,700 |
| 2026/06/16 | 3,665 | 3,670 | 3,600 | 3,670 | 6,700 |
| 2026/06/15 | 3,665 | 3,680 | 3,615 | 3,630 | 9,000 |
| 2026/06/12 | 3,665 | 3,690 | 3,580 | 3,610 | 21,600 |
| 2026/06/11 | 3,670 | 3,700 | 3,565 | 3,615 | 18,200 |
| 2026/06/10 | 3,725 | 3,815 | 3,725 | 3,810 | 13,200 |
| 2026/06/09 | 3,765 | 3,845 | 3,725 | 3,725 | 13,600 |
| 2026/06/08 | 3,710 | 3,750 | 3,660 | 3,750 | 23,300 |
| 2026/06/05 | 3,660 | 3,685 | 3,600 | 3,655 | 17,900 |
| 2026/06/04 | 3,625 | 3,680 | 3,605 | 3,605 | 13,100 |
| 2026/06/03 | 3,585 | 3,655 | 3,570 | 3,650 | 12,500 |
| 2026/06/02 | 3,620 | 3,670 | 3,570 | 3,585 | 8,200 |
| 2026/06/01 | 3,700 | 3,720 | 3,630 | 3,680 | 14,600 |
| 2026/05/29 | 3,710 | 3,750 | 3,665 | 3,670 | 17,800 |
| 2026/05/28 | 3,650 | 3,710 | 3,595 | 3,690 | 19,700 |
| 2026/05/27 | 3,645 | 3,665 | 3,560 | 3,650 | 17,000 |
| 2026/05/26 | 3,700 | 3,700 | 3,580 | 3,605 | 16,900 |
| 2026/05/25 | 3,680 | 3,695 | 3,605 | 3,685 | 12,000 |
| 2026/05/22 | 3,545 | 3,630 | 3,545 | 3,615 | 7,500 |
| 2026/05/21 | 3,550 | 3,555 | 3,495 | 3,540 | 13,300 |
| 2026/05/20 | 3,455 | 3,535 | 3,380 | 3,525 | 34,500 |
| 2026/05/19 | 3,515 | 3,515 | 3,410 | 3,445 | 18,800 |
| 2026/05/18 | 3,505 | 3,510 | 3,460 | 3,485 | 6,200 |
| 2026/05/15 | 3,550 | 3,550 | 3,500 | 3,505 | 5,600 |
| 2026/05/14 | 3,500 | 3,500 | 3,465 | 3,495 | 5,700 |
| 2026/05/13 | 3,565 | 3,565 | 3,500 | 3,500 | 6,200 |
| 2026/05/12 | 3,575 | 3,575 | 3,520 | 3,555 | 8,900 |
| 2026/05/11 | 3,500 | 3,525 | 3,480 | 3,525 | 9,600 |
| 2026/05/08 | 3,525 | 3,540 | 3,480 | 3,480 | 6,900 |
| 2026/05/07 | 3,525 | 3,545 | 3,475 | 3,510 | 8,600 |
| 2026/05/01 | 3,410 | 3,480 | 3,405 | 3,455 | 15,900 |
| 2026/04/30 | 3,430 | 3,430 | 3,380 | 3,410 | 21,000 |
| 2026/04/28 | 3,470 | 3,490 | 3,425 | 3,465 | 21,000 |
| 2026/04/27 | 3,560 | 3,560 | 3,440 | 3,470 | 12,500 |
| 2026/04/24 | 3,455 | 3,500 | 3,405 | 3,490 | 29,100 |
| 2026/04/23 | 3,505 | 3,510 | 3,445 | 3,450 | 18,700 |
| 2026/04/22 | 3,585 | 3,610 | 3,500 | 3,515 | 7,500 |
| 2026/04/21 | 3,640 | 3,640 | 3,570 | 3,585 | 8,000 |
| 2026/04/20 | 3,635 | 3,635 | 3,565 | 3,585 | 15,700 |
| 2026/04/17 | 3,605 | 3,635 | 3,565 | 3,565 | 7,100 |
| 2026/04/16 | 3,630 | 3,690 | 3,630 | 3,630 | 17,500 |
| 2026/04/15 | 3,610 | 3,655 | 3,565 | 3,570 | 17,100 |
| 2026/04/14 | 3,680 | 3,680 | 3,615 | 3,615 | 15,900 |
| 2026/04/13 | 3,630 | 3,665 | 3,605 | 3,640 | 9,300 |
| 2026/04/10 | 3,755 | 3,755 | 3,650 | 3,670 | 8,500 |
| 2026/04/09 | 3,765 | 3,765 | 3,695 | 3,695 | 13,500 |
| 2026/04/08 | 3,735 | 3,795 | 3,735 | 3,765 | 12,200 |
| 2026/04/07 | 3,760 | 3,790 | 3,680 | 3,725 | 10,700 |
| 2026/04/06 | 3,720 | 3,765 | 3,710 | 3,760 | 9,300 |
| 2026/04/03 | 3,690 | 3,745 | 3,685 | 3,695 | 6,500 |
| 2026/03/27 | 3,730 | 3,730 | 3,660 | 3,675 | 15,100 |
| 2026/03/26 | 3,755 | 3,760 | 3,700 | 3,750 | 16,600 |
| 2026/03/25 | 3,715 | 3,755 | 3,715 | 3,725 | 16,700 |
| 2026/03/24 | 3,655 | 3,685 | 3,600 | 3,645 | 19,400 |
| 2026/03/23 | 3,615 | 3,615 | 3,475 | 3,525 | 34,200 |
| 2026/03/19 | 3,765 | 3,775 | 3,685 | 3,685 | 34,500 |
| 2026/03/18 | 3,600 | 3,890 | 3,600 | 3,835 | 53,100 |
| 2026/03/17 | 3,535 | 3,585 | 3,490 | 3,555 | 45,000 |
| 2026/03/16 | 3,540 | 3,640 | 3,535 | 3,585 | 25,200 |
| 2026/03/13 | 3,615 | 3,635 | 3,525 | 3,550 | 17,400 |
| 2026/03/12 | 3,775 | 3,775 | 3,635 | 3,670 | 32,500 |
| 2026/03/11 | 3,725 | 3,810 | 3,700 | 3,780 | 23,100 |
| 2026/03/10 | 3,620 | 3,735 | 3,585 | 3,670 | 37,600 |
| 2026/03/09 | 3,510 | 3,555 | 3,485 | 3,550 | 32,000 |
| 2026/03/06 | 3,630 | 3,665 | 3,585 | 3,640 | 23,700 |
| 2026/03/05 | 3,595 | 3,695 | 3,595 | 3,670 | 30,300 |
| 2026/03/04 | 3,500 | 3,550 | 3,460 | 3,525 | 46,400 |
| 2026/03/03 | 3,650 | 3,660 | 3,565 | 3,565 | 25,900 |
| 2026/03/02 | 3,590 | 3,705 | 3,570 | 3,655 | 29,000 |
| 2026/02/27 | 3,565 | 3,655 | 3,565 | 3,655 | 31,200 |
| 2026/02/26 | 3,560 | 3,630 | 3,560 | 3,570 | 33,800 |
| 2026/02/25 | 3,560 | 3,600 | 3,540 | 3,600 | 25,900 |
| 2026/02/24 | 3,530 | 3,610 | 3,530 | 3,565 | 51,500 |
| 2026/02/20 | 3,530 | 3,560 | 3,515 | 3,525 | 10,000 |
| 2026/02/19 | 3,550 | 3,555 | 3,520 | 3,535 | 13,300 |
| 2026/02/18 | 3,440 | 3,550 | 3,440 | 3,550 | 21,600 |
| 2026/02/17 | 3,445 | 3,505 | 3,430 | 3,475 | 20,300 |
| 2026/02/16 | 3,430 | 3,495 | 3,410 | 3,490 | 27,100 |
| 2026/02/13 | 3,480 | 3,495 | 3,410 | 3,415 | 23,400 |
| 2026/02/12 | 3,480 | 3,480 | 3,420 | 3,470 | 44,600 |
| 2026/02/10 | 3,400 | 3,455 | 3,395 | 3,440 | 28,500 |
| 2026/02/09 | 3,405 | 3,415 | 3,345 | 3,390 | 37,800 |
| 2026/02/06 | 3,415 | 3,430 | 3,390 | 3,400 | 19,300 |
| 2026/02/05 | 3,315 | 3,485 | 3,315 | 3,445 | 69,300 |
| 2026/02/04 | 3,200 | 3,315 | 3,200 | 3,310 | 83,000 |
| 2026/02/03 | 3,105 | 3,175 | 3,095 | 3,170 | 42,400 |
| 2026/02/02 | 3,020 | 3,130 | 3,020 | 3,105 | 49,200 |
| 2026/01/30 | 3,035 | 3,055 | 3,005 | 3,020 | 22,600 |
| 2026/01/29 | 3,110 | 3,110 | 3,030 | 3,035 | 101,200 |
| 2026/01/28 | 3,160 | 3,160 | 3,090 | 3,115 | 202,000 |
| 2026/01/27 | 3,110 | 3,130 | 3,075 | 3,125 | 43,400 |
| 2026/01/26 | 3,160 | 3,170 | 3,115 | 3,115 | 100,600 |
| 2026/01/23 | 3,180 | 3,190 | 3,150 | 3,150 | 33,300 |
| 2026/01/22 | 3,135 | 3,185 | 3,135 | 3,180 | 19,800 |
| 2026/01/21 | 3,115 | 3,155 | 3,110 | 3,130 | 23,000 |
| 2026/01/20 | 3,215 | 3,215 | 3,160 | 3,165 | 30,700 |
| 2026/01/19 | 3,300 | 3,300 | 3,205 | 3,215 | 46,300 |
| 2026/01/16 | 3,295 | 3,305 | 3,270 | 3,300 | 27,800 |
| 2026/01/15 | 3,225 | 3,300 | 3,225 | 3,300 | 79,300 |
| 2026/01/14 | 3,225 | 3,250 | 3,210 | 3,220 | 42,000 |
| 2026/01/13 | 3,285 | 3,330 | 3,195 | 3,205 | 70,000 |
| 2026/01/09 | 3,180 | 3,255 | 3,175 | 3,255 | 34,000 |
| 2026/01/08 | 3,170 | 3,190 | 3,155 | 3,175 | 39,700 |
| 2026/01/07 | 3,165 | 3,185 | 3,140 | 3,170 | 37,900 |
| 2026/01/06 | 3,150 | 3,180 | 3,145 | 3,165 | 20,700 |
| 2026/01/05 | 3,125 | 3,175 | 3,115 | 3,150 | 21,600 |
| 2025/12/30 | 3,150 | 3,160 | 3,125 | 3,125 | 19,900 |
| 2025/12/29 | 3,215 | 3,215 | 3,150 | 3,150 | 20,300 |
| 2025/12/26 | 3,135 | 3,180 | 3,135 | 3,175 | 15,800 |
| 2025/12/25 | 3,095 | 3,135 | 3,095 | 3,120 | 7,000 |
| 2025/12/24 | 3,100 | 3,135 | 3,095 | 3,095 | 16,800 |
| 2025/12/23 | 3,070 | 3,115 | 3,070 | 3,100 | 13,200 |
| 2025/12/22 | 3,080 | 3,090 | 3,050 | 3,070 | 16,300 |
| 2025/12/19 | 3,090 | 3,105 | 3,080 | 3,080 | 13,200 |
| 2025/12/18 | 3,120 | 3,130 | 3,080 | 3,110 | 9,300 |
| 2025/12/17 | 3,140 | 3,160 | 3,080 | 3,120 | 10,600 |
| 2025/12/16 | 3,130 | 3,145 | 3,085 | 3,125 | 18,900 |
| 2025/12/15 | 3,035 | 3,135 | 3,035 | 3,135 | 23,700 |
| 2025/12/12 | 3,110 | 3,120 | 3,040 | 3,040 | 25,400 |
| 2025/12/11 | 3,120 | 3,150 | 3,040 | 3,040 | 29,800 |
| 2025/12/10 | 3,130 | 3,180 | 3,100 | 3,120 | 38,300 |
| 2025/12/09 | 3,190 | 3,235 | 3,180 | 3,220 | 24,300 |
| 2025/12/08 | 3,200 | 3,200 | 3,175 | 3,200 | 9,200 |
| 2025/12/05 | 3,215 | 3,215 | 3,190 | 3,195 | 6,600 |
| 2025/12/04 | 3,220 | 3,240 | 3,215 | 3,215 | 8,200 |
| 2025/12/03 | 3,310 | 3,310 | 3,230 | 3,230 | 10,900 |
| 2025/12/02 | 3,400 | 3,400 | 3,315 | 3,315 | 6,700 |
| 2025/12/01 | 3,395 | 3,405 | 3,300 | 3,360 | 20,000 |
| 2025/11/28 | 3,360 | 3,385 | 3,320 | 3,385 | 21,100 |
| 2025/11/27 | 3,420 | 3,430 | 3,360 | 3,385 | 9,500 |
| 2025/11/26 | 3,340 | 3,390 | 3,340 | 3,380 | 10,000 |
| 2025/11/25 | 3,325 | 3,380 | 3,310 | 3,340 | 12,300 |
| 2025/11/21 | 3,270 | 3,340 | 3,270 | 3,340 | 8,100 |
| 2025/11/20 | 3,290 | 3,315 | 3,290 | 3,300 | 6,800 |
| 2025/11/19 | 3,275 | 3,310 | 3,260 | 3,285 | 9,200 |
| 2025/11/18 | 3,330 | 3,330 | 3,265 | 3,275 | 15,000 |
| 2025/11/17 | 3,350 | 3,360 | 3,325 | 3,340 | 8,500 |
| 2025/11/14 | 3,325 | 3,355 | 3,310 | 3,340 | 10,100 |
| 2025/11/13 | 3,295 | 3,345 | 3,290 | 3,320 | 5,700 |
| 2025/11/12 | 3,300 | 3,305 | 3,275 | 3,295 | 7,500 |
| 2025/11/11 | 3,310 | 3,310 | 3,210 | 3,260 | 13,800 |
| 2025/11/10 | 3,295 | 3,310 | 3,235 | 3,240 | 8,300 |
| 2025/11/07 | 3,300 | 3,300 | 3,255 | 3,275 | 5,700 |
| 2025/11/06 | 3,250 | 3,345 | 3,235 | 3,300 | 21,300 |
| 2025/11/05 | 3,245 | 3,300 | 3,205 | 3,280 | 15,700 |
| 2025/11/04 | 3,290 | 3,345 | 3,240 | 3,260 | 12,800 |
| 2025/10/31 | 3,330 | 3,330 | 3,230 | 3,285 | 11,000 |
| 2025/10/30 | 3,335 | 3,370 | 3,260 | 3,285 | 65,300 |
| 2025/10/29 | 3,435 | 3,435 | 3,350 | 3,360 | 11,800 |
| 2025/10/28 | 3,545 | 3,545 | 3,440 | 3,440 | 12,700 |
| 2025/10/27 | 3,535 | 3,560 | 3,520 | 3,550 | 10,700 |
| 2025/10/24 | 3,520 | 3,535 | 3,495 | 3,530 | 8,100 |
| 2025/10/23 | 3,495 | 3,555 | 3,475 | 3,530 | 10,300 |
| 2025/10/22 | 3,485 | 3,500 | 3,470 | 3,475 | 18,600 |
| 2025/10/21 | 3,550 | 3,550 | 3,480 | 3,500 | 12,300 |
| 2025/10/20 | 3,455 | 3,495 | 3,445 | 3,490 | 18,600 |
| 2025/10/17 | 3,450 | 3,460 | 3,425 | 3,425 | 10,500 |
| 2025/10/16 | 3,460 | 3,520 | 3,390 | 3,450 | 22,500 |
| 2025/10/15 | 3,455 | 3,490 | 3,450 | 3,490 | 16,300 |
| 2025/10/14 | 3,395 | 3,445 | 3,365 | 3,415 | 14,500 |
| 2025/10/10 | 3,440 | 3,440 | 3,405 | 3,410 | 16,300 |
| 2025/10/09 | 3,485 | 3,515 | 3,455 | 3,490 | 11,900 |
| 2025/10/08 | 3,480 | 3,530 | 3,465 | 3,510 | 17,600 |
| 2025/10/07 | 3,530 | 3,565 | 3,490 | 3,500 | 22,400 |
| 2025/10/06 | 3,620 | 3,620 | 3,560 | 3,560 | 14,100 |
| 2025/10/03 | 3,490 | 3,590 | 3,490 | 3,560 | 13,700 |
| 2025/10/02 | 3,465 | 3,525 | 3,465 | 3,490 | 21,800 |
| 2025/10/01 | 3,495 | 3,540 | 3,460 | 3,465 | 26,700 |
| 2025/09/30 | 3,520 | 3,530 | 3,480 | 3,495 | 20,800 |
| 2025/09/29 | 3,540 | 3,545 | 3,480 | 3,515 | 12,900 |
| 2025/09/26 | 3,460 | 3,530 | 3,440 | 3,530 | 19,500 |
| 2025/09/25 | 3,465 | 3,465 | 3,435 | 3,450 | 8,400 |
| 2025/09/24 | 3,400 | 3,465 | 3,400 | 3,455 | 11,900 |
| 2025/09/22 | 3,435 | 3,465 | 3,415 | 3,415 | 7,400 |
| 2025/09/19 | 3,425 | 3,440 | 3,380 | 3,430 | 14,000 |
| 2025/09/18 | 3,355 | 3,410 | 3,340 | 3,395 | 15,200 |
| 2025/09/17 | 3,390 | 3,390 | 3,350 | 3,355 | 14,600 |
| 2025/09/16 | 3,380 | 3,440 | 3,380 | 3,395 | 10,200 |
| 2025/09/12 | 3,425 | 3,450 | 3,385 | 3,400 | 15,700 |
| 2025/09/11 | 3,440 | 3,465 | 3,380 | 3,420 | 19,900 |
| 2025/09/10 | 3,505 | 3,515 | 3,445 | 3,445 | 19,900 |
| 2025/09/09 | 3,495 | 3,620 | 3,485 | 3,525 | 53,600 |
| 2025/09/08 | 3,700 | 3,745 | 3,605 | 3,635 | 47,100 |
| 2025/09/05 | 3,590 | 3,645 | 3,590 | 3,640 | 22,900 |
| 2025/09/04 | 3,520 | 3,590 | 3,500 | 3,570 | 13,000 |
| 2025/09/03 | 3,515 | 3,565 | 3,510 | 3,525 | 26,100 |
| 2025/09/02 | 3,490 | 3,570 | 3,490 | 3,515 | 20,700 |
| 2025/09/01 | 3,500 | 3,535 | 3,495 | 3,525 | 10,500 |
| 2025/08/29 | 3,500 | 3,515 | 3,485 | 3,500 | 8,400 |
| 2025/08/28 | 3,440 | 3,510 | 3,440 | 3,500 | 17,100 |
| 2025/08/27 | 3,425 | 3,475 | 3,425 | 3,470 | 12,800 |
| 2025/08/26 | 3,465 | 3,505 | 3,440 | 3,440 | 14,400 |
| 2025/08/25 | 3,510 | 3,560 | 3,475 | 3,480 | 16,600 |
| 2025/08/22 | 3,490 | 3,555 | 3,480 | 3,515 | 9,400 |
| 2025/08/21 | 3,485 | 3,535 | 3,475 | 3,520 | 15,500 |
| 2025/08/20 | 3,500 | 3,540 | 3,470 | 3,500 | 16,400 |
| 2025/08/19 | 3,465 | 3,530 | 3,440 | 3,500 | 22,400 |
| 2025/08/18 | 3,495 | 3,520 | 3,465 | 3,495 | 36,300 |
| 2025/08/15 | 3,570 | 3,570 | 3,480 | 3,495 | 21,300 |
| 2025/08/14 | 3,515 | 3,600 | 3,515 | 3,600 | 24,400 |