日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 345 345 340 345 8,000
1999/12/29 348 352 348 352 4,000
1999/12/28 347 348 347 348 5,000
1999/12/27 340 349 340 348 9,000
1999/12/24 348 349 348 348 11,000
1999/12/22 348 350 348 348 7,000
1999/12/21 350 351 347 348 12,000
1999/12/20 365 365 355 357 10,000
1999/12/17 366 366 365 365 11,000
1999/12/16 365 365 365 365 2,000
1999/12/15 360 365 360 365 5,000
1999/12/14 361 364 361 364 5,000
1999/12/13 360 360 360 360 3,000
1999/12/10 362 373 362 373 23,000
1999/12/09 363 369 362 362 6,000
1999/12/08 360 377 360 361 6,000
1999/12/07 374 374 345 360 24,000
1999/12/06 373 377 373 375 5,000
1999/12/03 360 378 360 378 6,000
1999/12/02 376 379 359 379 12,000
1999/12/01 361 361 356 356 12,000
1999/11/30 360 360 360 360 5,000
1999/11/29 370 370 370 370 2,000
1999/11/26 380 380 370 370 14,000
1999/11/25 370 372 370 372 6,000
1999/11/24 376 378 376 378 3,000
1999/11/22 362 376 362 376 9,000
1999/11/19 375 375 360 360 13,000
1999/11/18 355 360 355 360 17,000
1999/11/17 350 378 350 378 5,000
1999/11/16 350 362 350 350 5,000
1999/11/15 364 364 350 355 12,000
1999/11/12 372 372 365 365 12,000
1999/11/11 368 375 365 365 28,000
1999/11/10 375 375 370 373 4,000
1999/11/09 370 371 369 369 9,000
1999/11/08 372 378 372 372 8,000
1999/11/05 366 372 366 370 11,000
1999/11/04 375 380 364 364 14,000
1999/11/02 385 385 370 380 9,000
1999/11/01 380 380 370 380 4,000
1999/10/29 377 380 377 380 2,000
1999/10/28 370 380 367 377 12,000
1999/10/27 372 372 372 372 1,000
1999/10/26 380 380 372 372 13,000
1999/10/25 378 378 377 377 14,000
1999/10/22 378 378 370 378 6,000
1999/10/21 366 370 366 370 12,000
1999/10/20 377 377 370 370 8,000
1999/10/19 374 374 369 369 22,000
1999/10/18 372 372 370 370 23,000
1999/10/15 372 372 371 372 16,000
1999/10/14 372 372 370 372 25,000
1999/10/13 375 375 371 372 17,000
1999/10/12 381 381 375 375 27,000
1999/10/08 379 380 378 378 22,000
1999/10/07 380 380 380 380 15,000
1999/10/06 390 390 380 380 18,000
1999/10/05 381 382 381 382 9,000
1999/10/04 405 405 400 400 6,000
1999/10/01 385 405 385 405 2,000
1999/09/30 385 385 379 380 28,000
1999/09/29 377 378 376 376 13,000
1999/09/28 387 387 377 377 25,000
1999/09/27 394 394 387 387 9,000
1999/09/24 391 396 390 390 18,000
1999/09/22 400 400 395 395 17,000
1999/09/21 400 402 400 402 15,000
1999/09/20 400 405 400 405 16,000
1999/09/17 402 402 400 400 9,000
1999/09/16 404 407 402 402 18,000
1999/09/14 420 420 403 409 7,000
1999/09/13 410 410 410 410 5,000
1999/09/10 428 428 403 403 12,000
1999/09/09 410 410 408 408 5,000
1999/09/08 410 410 410 410 2,000
1999/09/07 420 420 420 420 2,000
1999/09/06 408 408 405 405 2,000
1999/09/03 410 410 405 405 8,000
1999/09/02 430 430 430 430 2,000
1999/09/01 420 420 420 420 3,000
1999/08/30 430 430 430 430 1,000
1999/08/26 413 413 411 411 4,000
1999/08/25 403 407 403 406 11,000
1999/08/24 427 430 417 417 7,000
1999/08/23 415 415 400 402 6,000
1999/08/20 418 418 418 418 1,000
1999/08/19 418 418 417 418 7,000
1999/08/18 418 418 418 418 1,000
1999/08/17 420 420 417 417 6,000
1999/08/16 420 420 420 420 1,000
1999/08/13 420 423 420 423 2,000
1999/08/12 424 424 410 410 2,000
1999/08/11 415 415 415 415 5,000
1999/08/10 420 420 420 420 1,000
1999/08/05 435 435 415 415 4,000
1999/08/04 416 416 410 410 19,000
1999/08/03 440 440 414 414 6,000
1999/08/02 441 442 440 440 6,000
1999/07/30 441 442 441 442 3,000
1999/07/29 461 461 451 451 2,000
1999/07/28 465 465 461 461 2,000
1999/07/27 476 476 476 476 1,000
1999/07/26 495 495 495 495 1,000
1999/07/23 466 466 465 465 3,000
1999/07/22 480 480 465 465 13,000
1999/07/21 475 475 471 475 16,000
1999/07/19 471 471 471 471 2,000
1999/07/16 470 475 470 470 5,000
1999/07/15 470 472 470 470 19,000
1999/07/14 474 479 470 470 9,000
1999/07/13 472 472 470 471 9,000
1999/07/12 486 488 470 470 13,000
1999/07/09 464 465 460 465 12,000
1999/07/08 472 480 472 473 6,000
1999/07/07 465 471 465 471 8,000
1999/07/06 495 495 480 480 14,000
1999/07/05 500 500 485 490 21,000
1999/07/02 519 530 490 490 70,000
1999/07/01 476 515 475 509 65,000
1999/06/30 446 480 445 478 54,000
1999/06/29 425 443 425 440 35,000
1999/06/28 435 435 433 434 6,000
1999/06/25 417 417 417 417 5,000
1999/06/24 405 437 405 437 8,000
1999/06/23 412 415 410 415 11,000
1999/06/22 430 430 402 402 10,000
1999/06/21 429 430 429 430 9,000
1999/06/18 428 430 427 430 9,000
1999/06/17 421 427 421 427 10,000
1999/06/16 420 420 420 420 2,000
1999/06/15 420 420 415 420 5,000
1999/06/14 412 419 412 419 7,000
1999/06/11 411 412 410 412 21,000
1999/06/10 411 417 411 412 4,000
1999/06/09 412 415 410 410 4,000
1999/06/08 412 412 412 412 1,000
1999/06/07 406 412 406 412 6,000
1999/06/04 406 407 406 407 3,000
1999/06/03 397 397 397 397 1,000
1999/06/02 391 422 391 422 4,000
1999/06/01 390 395 390 390 7,000
1999/05/31 395 395 390 390 15,000
1999/05/28 391 395 390 395 4,000
1999/05/27 400 400 398 398 7,000
1999/05/26 400 400 395 400 14,000
1999/05/25 402 402 400 400 16,000
1999/05/24 410 410 403 410 3,000
1999/05/21 409 410 409 410 2,000
1999/05/20 410 410 409 409 2,000
1999/05/19 420 420 410 410 5,000
1999/05/18 415 415 415 415 1,000
1999/05/17 424 424 411 411 3,000
1999/05/14 428 428 420 420 4,000
1999/05/13 420 420 413 413 7,000
1999/05/12 425 425 425 425 2,000
1999/05/11 420 421 415 420 18,000
1999/05/10 417 422 411 422 9,000
1999/05/07 418 429 418 421 28,000
1999/05/06 410 417 410 417 18,000
1999/04/30 405 410 403 410 8,000
1999/04/28 410 410 403 403 4,000
1999/04/27 408 408 401 401 3,000
1999/04/23 398 408 398 408 4,000
1999/04/22 419 419 406 406 6,000
1999/04/21 412 412 406 406 15,000
1999/04/20 413 418 412 412 3,000
1999/04/19 413 413 411 412 8,000
1999/04/16 417 419 411 411 11,000
1999/04/15 415 415 413 413 4,000
1999/04/14 411 415 411 415 2,000
1999/04/13 410 415 406 406 15,000
1999/04/12 415 415 410 410 13,000
1999/04/09 410 415 410 414 22,000
1999/04/08 400 410 400 410 31,000
1999/04/07 391 400 391 400 9,000
1999/04/06 391 391 391 391 2,000
1999/04/05 391 395 390 390 13,000
1999/04/02 396 396 391 391 11,000
1999/03/31 394 395 390 395 8,000
1999/03/30 390 390 390 390 1,000
1999/03/29 389 395 389 395 6,000
1999/03/26 386 387 386 387 2,000
1999/03/25 385 385 384 384 4,000
1999/03/24 383 395 383 395 6,000
1999/03/23 397 397 382 382 8,000
1999/03/19 389 397 381 397 31,000
1999/03/18 399 399 386 389 8,000
1999/03/17 399 399 390 390 6,000
1999/03/16 383 399 383 399 5,000
1999/03/15 383 383 383 383 4,000
1999/03/12 380 382 380 381 26,000
1999/03/11 388 400 388 400 3,000
1999/03/10 392 395 388 395 6,000
1999/03/09 392 392 392 392 4,000
1999/03/08 395 395 388 388 4,000
1999/03/05 395 395 380 380 8,000
1999/03/04 394 394 394 394 2,000
1999/03/03 389 397 389 397 6,000
1999/03/02 381 381 380 380 3,000
1999/03/01 375 380 375 380 4,000
1999/02/26 375 375 375 375 2,000
1999/02/25 380 380 380 380 2,000
1999/02/24 381 381 375 375 9,000
1999/02/23 375 380 375 380 4,000
1999/02/22 375 375 375 375 1,000
1999/02/19 390 390 375 375 8,000
1999/02/18 390 390 390 390 1,000
1999/02/17 380 380 380 380 3,000
1999/02/16 390 390 380 380 7,000
1999/02/15 381 381 380 380 2,000
1999/02/12 380 380 380 380 6,000
1999/02/10 380 380 380 380 6,000
1999/02/09 380 380 380 380 2,000
1999/02/08 394 394 380 380 5,000
1999/02/05 375 400 375 400 9,000
1999/02/04 380 380 380 380 4,000
1999/02/03 380 380 375 375 6,000
1999/02/02 380 380 380 380 6,000
1999/02/01 380 380 375 380 5,000
1999/01/29 380 380 380 380 1,000
1999/01/28 385 385 380 380 4,000
1999/01/27 370 375 370 370 13,000
1999/01/26 396 396 390 390 7,000
1999/01/25 390 390 390 390 17,000
1999/01/22 395 395 390 390 20,000
1999/01/21 395 397 395 395 7,000
1999/01/20 395 400 395 395 10,000
1999/01/19 400 400 395 395 5,000
1999/01/18 400 400 397 397 2,000
1999/01/14 395 400 395 400 8,000
1999/01/13 395 395 395 395 2,000
1999/01/11 395 400 395 400 6,000
1999/01/08 398 398 395 395 4,000
1999/01/07 397 397 370 395 21,000
1999/01/06 397 397 397 397 3,000
1999/01/05 397 397 397 397 1,000
1999/01/04 397 397 397 397 1,000

このページの先頭へ