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
2019/12/30 9,220 9,450 9,220 9,440 9,900
2019/12/27 9,060 9,250 9,060 9,200 14,300
2019/12/26 8,900 9,000 8,900 8,990 5,100
2019/12/25 8,940 9,070 8,910 8,950 4,000
2019/12/24 9,000 9,120 8,970 9,000 5,000
2019/12/23 8,840 9,150 8,840 8,920 13,100
2019/12/20 8,960 8,960 8,790 8,840 7,000
2019/12/19 8,750 8,970 8,700 8,960 9,400
2019/12/18 8,700 8,790 8,650 8,680 16,800
2019/12/17 8,760 8,870 8,630 8,750 9,500
2019/12/16 8,980 9,040 8,700 8,760 14,900
2019/12/13 9,000 9,050 8,880 9,040 9,000
2019/12/12 8,810 9,170 8,810 8,970 13,200
2019/12/11 8,800 9,230 8,790 8,790 22,100
2019/12/10 8,740 8,940 8,710 8,900 10,500
2019/12/09 9,000 9,010 8,620 8,750 25,000
2019/12/06 9,210 9,210 8,440 8,980 71,200
2019/12/05 8,110 8,550 8,060 8,460 24,100
2019/12/04 7,870 8,080 7,870 8,010 11,900
2019/12/03 7,790 7,940 7,790 7,890 11,200
2019/12/02 7,880 7,930 7,840 7,880 6,400
2019/11/29 7,850 7,870 7,810 7,810 3,400
2019/11/28 7,800 7,800 7,770 7,800 4,200
2019/11/27 7,860 7,860 7,780 7,800 3,000
2019/11/26 7,680 7,870 7,670 7,710 7,800
2019/11/25 7,640 7,670 7,500 7,640 4,800
2019/11/22 7,330 7,650 7,260 7,540 9,900
2019/11/21 7,280 7,390 7,280 7,330 5,600
2019/11/20 7,310 7,380 7,290 7,370 3,300
2019/11/19 7,240 7,380 7,220 7,240 6,600
2019/11/18 7,180 7,190 7,130 7,160 1,500
2019/11/15 7,100 7,150 7,090 7,090 2,200
2019/11/14 7,120 7,130 7,100 7,130 2,900
2019/11/13 7,170 7,170 7,110 7,120 1,100
2019/11/12 7,130 7,170 7,120 7,170 500
2019/11/11 7,100 7,150 7,080 7,140 2,500
2019/11/08 7,130 7,130 7,080 7,080 2,000
2019/11/07 7,150 7,190 7,130 7,130 1,400
2019/11/06 7,230 7,230 7,150 7,190 2,200
2019/11/05 7,280 7,280 7,180 7,210 1,400
2019/11/01 7,250 7,260 7,150 7,150 3,400
2019/10/31 7,290 7,290 7,110 7,250 4,100
2019/10/30 6,980 7,320 6,980 7,290 10,500
2019/10/29 6,980 7,040 6,910 7,020 5,400
2019/10/28 6,930 6,980 6,890 6,900 4,600
2019/10/25 6,960 6,960 6,910 6,920 2,400
2019/10/24 6,970 6,990 6,950 6,990 2,200
2019/10/23 7,050 7,050 6,950 6,950 2,100
2019/10/21 6,940 7,040 6,940 6,980 3,100
2019/10/18 6,960 7,060 6,920 6,920 2,200
2019/10/17 6,960 7,020 6,940 6,950 2,800
2019/10/16 7,100 7,130 6,930 6,930 3,700
2019/10/15 7,060 7,120 7,060 7,070 3,900
2019/10/11 7,050 7,050 6,980 7,050 2,600
2019/10/10 6,960 7,030 6,960 7,010 1,300
2019/10/09 7,010 7,050 7,000 7,050 2,900
2019/10/08 6,850 7,010 6,850 6,960 2,600
2019/10/07 7,030 7,060 6,950 6,950 3,400
2019/10/04 7,000 7,030 6,930 7,020 2,600
2019/10/03 6,990 6,990 6,920 6,960 3,100
2019/10/02 7,020 7,140 6,990 7,120 3,900
2019/10/01 6,920 7,060 6,910 7,040 2,300
2019/09/30 6,850 6,930 6,850 6,890 2,400
2019/09/27 6,810 7,140 6,810 6,850 10,200
2019/09/26 6,960 6,990 6,950 6,990 3,000
2019/09/25 6,720 6,920 6,720 6,900 2,200
2019/09/24 6,780 6,870 6,750 6,760 1,600
2019/09/20 6,960 6,970 6,810 6,810 2,100
2019/09/19 6,720 6,900 6,710 6,900 1,800
2019/09/18 6,980 6,980 6,660 6,770 6,400
2019/09/17 6,870 7,030 6,870 6,980 4,600
2019/09/13 6,740 6,860 6,720 6,830 7,400
2019/09/12 6,590 6,680 6,590 6,670 7,300
2019/09/11 6,570 6,590 6,530 6,590 3,200
2019/09/10 6,500 6,580 6,500 6,570 4,100
2019/09/09 6,540 6,540 6,420 6,500 4,700
2019/09/06 6,530 6,620 6,440 6,540 19,500
2019/09/05 6,160 6,190 6,150 6,190 5,200
2019/09/04 6,110 6,120 6,060 6,060 2,200
2019/09/03 6,150 6,150 6,060 6,080 1,700
2019/09/02 6,050 6,120 6,050 6,100 2,300
2019/08/30 6,010 6,060 6,010 6,040 3,700
2019/08/29 5,910 6,020 5,910 6,000 1,100
2019/08/28 5,970 5,990 5,940 5,990 3,300
2019/08/27 5,970 6,000 5,970 5,970 800
2019/08/26 6,040 6,070 5,960 5,960 2,600
2019/08/23 6,130 6,140 6,100 6,140 2,800
2019/08/22 6,140 6,150 6,040 6,100 2,500
2019/08/21 5,980 6,100 5,980 6,070 2,500
2019/08/20 5,990 6,060 5,960 6,010 2,200
2019/08/19 5,990 5,990 5,940 5,970 1,100
2019/08/16 5,970 6,070 5,920 5,980 3,900
2019/08/15 5,950 5,950 5,910 5,950 1,200
2019/08/14 5,930 5,950 5,930 5,950 1,000
2019/08/13 5,940 5,940 5,910 5,930 1,200
2019/08/09 5,970 5,970 5,920 5,920 2,100
2019/08/08 5,970 5,970 5,870 5,870 1,000
2019/08/07 5,950 5,950 5,860 5,870 1,100
2019/08/06 5,850 5,910 5,790 5,850 4,300
2019/08/05 6,010 6,010 5,960 5,980 3,000
2019/08/02 6,110 6,110 5,950 5,980 6,300
2019/08/01 6,150 6,150 6,100 6,110 1,200
2019/07/31 6,160 6,170 6,100 6,160 2,600
2019/07/30 6,280 6,320 6,190 6,200 10,400
2019/07/29 6,330 6,370 6,310 6,310 21,800
2019/07/26 6,320 6,390 6,310 6,380 4,600
2019/07/25 6,320 6,380 6,280 6,310 9,900
2019/07/24 6,270 6,310 6,270 6,290 4,800
2019/07/23 6,250 6,280 6,250 6,270 2,600
2019/07/22 6,270 6,320 6,250 6,320 3,000
2019/07/19 6,240 6,270 6,240 6,250 1,100
2019/07/18 6,240 6,240 6,210 6,230 6,200
2019/07/17 6,290 6,290 6,240 6,250 2,900
2019/07/16 6,250 6,320 6,230 6,300 2,800
2019/07/12 6,250 6,320 6,240 6,320 6,100
2019/07/11 6,220 6,270 6,210 6,270 3,800
2019/07/10 6,260 6,260 6,210 6,230 2,000
2019/07/09 6,250 6,270 6,250 6,260 2,000
2019/07/08 6,230 6,260 6,230 6,250 2,900
2019/07/05 6,230 6,240 6,200 6,230 2,600
2019/07/04 6,140 6,220 6,140 6,220 2,500
2019/07/03 6,120 6,170 6,100 6,170 4,100
2019/07/02 6,180 6,180 6,130 6,140 2,600
2019/07/01 6,200 6,210 6,170 6,190 2,200
2019/06/28 6,250 6,250 6,190 6,190 4,900
2019/06/27 6,240 6,260 6,240 6,250 2,600
2019/06/26 6,170 6,240 6,170 6,170 4,300
2019/06/25 6,090 6,160 6,080 6,140 2,400
2019/06/24 6,100 6,110 6,100 6,100 2,100
2019/06/21 6,130 6,130 6,070 6,100 2,500
2019/06/20 6,100 6,150 6,100 6,140 1,300
2019/06/19 6,150 6,200 6,090 6,090 6,500
2019/06/18 6,080 6,130 6,040 6,110 7,200
2019/06/17 6,000 6,050 6,000 6,020 3,300
2019/06/14 5,960 6,040 5,960 6,000 2,400
2019/06/13 5,840 5,930 5,840 5,930 3,100
2019/06/12 5,800 5,850 5,800 5,830 1,000
2019/06/11 5,830 5,920 5,800 5,800 1,500
2019/06/10 5,930 6,010 5,850 5,890 3,400
2019/06/07 5,790 5,980 5,650 5,830 9,800
2019/06/06 5,460 5,520 5,430 5,520 1,500
2019/06/05 5,300 5,490 5,300 5,470 2,800
2019/06/04 5,330 5,330 5,260 5,280 1,500
2019/06/03 5,290 5,290 5,260 5,260 1,000
2019/05/31 5,420 5,440 5,390 5,390 2,100
2019/05/30 5,360 5,440 5,300 5,440 700
2019/05/29 5,500 5,500 5,330 5,360 1,300
2019/05/28 5,380 5,420 5,380 5,420 900
2019/05/27 5,380 5,490 5,350 5,380 1,800
2019/05/24 5,320 5,350 5,310 5,310 1,400
2019/05/23 5,360 5,360 5,320 5,330 1,000
2019/05/22 5,630 5,630 5,390 5,410 1,200
2019/05/21 5,310 5,510 5,310 5,430 1,900
2019/05/20 5,340 5,350 5,310 5,310 1,100
2019/05/17 5,360 5,410 5,230 5,270 1,400
2019/05/16 5,560 5,560 5,260 5,260 2,800
2019/05/15 5,460 5,660 5,460 5,460 1,300
2019/05/14 5,460 5,560 5,300 5,510 2,200
2019/05/13 5,470 5,600 5,460 5,460 2,500
2019/05/10 5,610 5,610 5,470 5,470 2,900
2019/05/09 5,760 5,780 5,610 5,610 1,800
2019/05/08 5,850 5,850 5,750 5,760 1,500
2019/05/07 5,800 5,900 5,720 5,750 2,700
2019/04/26 5,840 5,840 5,690 5,750 1,900
2019/04/25 5,900 5,900 5,830 5,870 1,300
2019/04/24 5,920 5,920 5,860 5,860 900
2019/04/23 5,910 5,920 5,870 5,870 1,500
2019/04/22 5,920 5,960 5,910 5,940 3,600
2019/04/19 5,790 5,880 5,790 5,870 1,500
2019/04/18 5,920 5,920 5,800 5,800 5,300
2019/04/17 5,940 5,940 5,780 5,870 3,700
2019/04/16 6,050 6,050 5,940 5,940 1,100
2019/04/15 5,990 6,000 5,950 5,960 1,800
2019/04/12 5,860 6,100 5,860 6,050 7,000
2019/04/11 6,000 6,160 5,880 5,910 6,000
2019/04/10 5,720 5,900 5,660 5,890 3,900
2019/04/09 5,740 5,740 5,700 5,720 700
2019/04/08 5,800 5,800 5,760 5,760 600
2019/04/05 5,790 5,800 5,780 5,800 1,600
2019/04/04 5,760 5,760 5,700 5,730 3,100
2019/04/03 5,870 5,870 5,730 5,770 2,400
2019/04/02 5,840 5,880 5,840 5,870 700
2019/04/01 5,820 5,870 5,820 5,840 1,700
2019/03/29 5,800 5,820 5,790 5,800 1,200
2019/03/28 5,780 5,800 5,740 5,800 2,400
2019/03/27 5,850 5,850 5,750 5,780 2,100
2019/03/26 5,760 5,850 5,740 5,850 4,300
2019/03/25 5,730 5,750 5,660 5,660 2,500
2019/03/22 5,800 5,850 5,770 5,770 5,800
2019/03/20 5,800 5,820 5,790 5,800 2,400
2019/03/19 5,830 5,830 5,800 5,810 2,000
2019/03/18 5,790 5,870 5,770 5,850 5,200
2019/03/15 6,000 6,010 5,930 5,990 5,700
2019/03/14 6,060 6,120 6,050 6,100 5,300
2019/03/13 6,120 6,120 5,920 6,060 4,700
2019/03/12 5,900 6,140 5,900 6,140 4,000
2019/03/11 5,790 5,890 5,790 5,880 1,800
2019/03/08 6,030 6,070 5,740 5,750 5,900
2019/03/07 6,050 6,070 6,050 6,050 1,000
2019/03/06 6,090 6,090 6,050 6,050 1,400
2019/03/05 6,070 6,090 6,010 6,090 1,400
2019/03/04 6,080 6,100 6,080 6,080 1,300
2019/03/01 6,040 6,080 6,040 6,050 1,500
2019/02/28 6,030 6,080 6,020 6,040 3,200
2019/02/27 6,000 6,000 5,980 5,980 1,300
2019/02/26 5,960 6,000 5,950 5,970 4,400
2019/02/25 5,940 5,960 5,940 5,960 1,400
2019/02/22 5,950 5,960 5,920 5,930 2,700
2019/02/21 5,900 5,930 5,890 5,910 2,500
2019/02/20 5,920 5,930 5,880 5,900 2,100
2019/02/19 5,880 5,960 5,870 5,930 2,300
2019/02/18 5,900 5,920 5,890 5,900 3,800
2019/02/15 5,730 5,890 5,720 5,890 6,500
2019/02/14 5,570 5,740 5,570 5,720 6,600
2019/02/13 5,570 5,630 5,570 5,600 2,000
2019/02/12 5,590 5,630 5,560 5,600 3,200
2019/02/08 5,510 5,600 5,510 5,580 3,900
2019/02/07 5,520 5,590 5,520 5,550 1,900
2019/02/06 5,540 5,620 5,520 5,600 2,700
2019/02/05 5,490 5,560 5,490 5,550 2,500
2019/02/04 5,320 5,500 5,320 5,490 4,100
2019/02/01 5,330 5,430 5,330 5,380 5,200
2019/01/31 5,400 5,430 5,370 5,370 3,500
2019/01/30 5,450 5,450 5,370 5,400 5,200
2019/01/29 5,500 5,510 5,390 5,410 11,500
2019/01/28 5,570 5,670 5,570 5,580 31,500
2019/01/25 5,660 5,800 5,660 5,770 5,600
2019/01/24 5,610 5,660 5,580 5,650 5,500
2019/01/23 5,620 5,640 5,580 5,600 6,800
2019/01/22 5,650 5,690 5,610 5,630 6,300
2019/01/21 5,650 5,680 5,640 5,650 11,400
2019/01/18 5,560 5,680 5,560 5,590 5,700
2019/01/17 5,640 5,660 5,560 5,560 4,700
2019/01/16 5,630 5,650 5,610 5,610 2,400
2019/01/15 5,390 5,630 5,390 5,630 6,600
2019/01/11 5,450 5,480 5,430 5,440 3,700
2019/01/10 5,400 5,450 5,360 5,360 9,000
2019/01/09 5,450 5,520 5,450 5,460 4,700
2019/01/08 5,370 5,500 5,370 5,470 2,200
2019/01/07 5,330 5,480 5,330 5,400 3,400
2019/01/04 5,210 5,360 5,170 5,320 4,000

このページの先頭へ