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
2020/12/30 8,880 9,110 8,880 9,090 10,600
2020/12/29 8,770 8,980 8,750 8,880 7,300
2020/12/28 8,650 8,770 8,580 8,770 7,800
2020/12/25 8,540 8,650 8,500 8,610 4,300
2020/12/24 8,500 8,530 8,470 8,490 800
2020/12/23 8,470 8,510 8,440 8,440 2,000
2020/12/22 8,600 8,600 8,460 8,460 2,800
2020/12/21 8,600 8,630 8,580 8,620 3,000
2020/12/18 8,430 8,620 8,430 8,620 2,000
2020/12/17 8,440 8,440 8,370 8,430 1,100
2020/12/16 8,410 8,440 8,370 8,440 1,900
2020/12/15 8,520 8,570 8,370 8,410 4,700
2020/12/14 8,580 8,600 8,510 8,520 2,500
2020/12/11 8,630 8,630 8,520 8,520 2,200
2020/12/10 8,480 8,570 8,460 8,460 2,800
2020/12/09 8,640 8,640 8,000 8,430 15,900
2020/12/08 8,350 8,500 8,350 8,490 2,600
2020/12/07 8,270 8,540 8,270 8,350 4,900
2020/12/04 8,280 8,280 8,240 8,250 800
2020/12/03 8,210 8,290 8,210 8,290 1,600
2020/12/02 8,250 8,250 8,160 8,210 2,200
2020/12/01 8,130 8,220 8,130 8,220 2,900
2020/11/30 8,130 8,140 8,090 8,130 700
2020/11/27 8,100 8,150 8,070 8,130 2,100
2020/11/26 8,020 8,240 8,020 8,150 4,100
2020/11/25 8,000 8,020 7,950 8,020 1,700
2020/11/24 7,950 7,950 7,930 7,930 1,100
2020/11/20 7,950 7,990 7,940 7,940 600
2020/11/19 7,940 8,010 7,940 8,000 1,500
2020/11/18 7,920 7,970 7,920 7,970 1,200
2020/11/17 8,010 8,010 7,930 7,940 1,900
2020/11/16 8,050 8,050 7,990 8,040 2,000
2020/11/13 8,040 8,040 7,960 7,960 1,900
2020/11/12 8,090 8,090 7,990 8,050 1,100
2020/11/11 7,940 8,030 7,940 8,020 1,200
2020/11/10 8,170 8,170 7,880 7,950 3,300
2020/11/09 8,000 8,050 7,980 8,030 2,800
2020/11/06 7,960 8,000 7,930 8,000 2,200
2020/11/05 8,030 8,030 7,930 7,940 1,900
2020/11/04 8,050 8,050 8,030 8,030 500
2020/11/02 7,940 8,040 7,940 7,980 4,100
2020/10/30 7,880 7,910 7,850 7,910 2,000
2020/10/29 7,880 7,890 7,850 7,880 900
2020/10/28 7,850 7,870 7,850 7,860 600
2020/10/27 7,810 7,960 7,770 7,960 3,400
2020/10/26 7,860 7,860 7,830 7,830 500
2020/10/23 7,880 7,900 7,780 7,820 900
2020/10/22 7,910 7,920 7,850 7,880 1,600
2020/10/21 7,870 7,900 7,870 7,900 500
2020/10/20 7,890 7,890 7,870 7,870 900
2020/10/19 7,840 7,910 7,810 7,870 900
2020/10/16 7,960 7,970 7,840 7,840 800
2020/10/15 7,910 7,960 7,900 7,920 1,500
2020/10/14 7,900 7,900 7,770 7,880 1,500
2020/10/13 7,880 7,910 7,870 7,910 1,700
2020/10/12 7,860 7,870 7,810 7,820 1,700
2020/10/09 7,890 7,890 7,800 7,860 1,800
2020/10/08 7,820 7,890 7,780 7,850 3,900
2020/10/07 7,680 7,780 7,680 7,780 2,300
2020/10/06 7,790 7,790 7,730 7,760 1,300
2020/10/05 7,670 7,750 7,670 7,670 4,000
2020/10/02 7,790 7,800 7,730 7,750 3,100
2020/09/30 8,100 8,100 7,790 7,800 4,500
2020/09/29 8,080 8,080 8,000 8,020 4,000
2020/09/28 8,150 8,150 7,940 7,990 4,500
2020/09/25 8,090 8,090 7,970 8,020 2,400
2020/09/24 7,990 8,100 7,940 8,090 7,600
2020/09/23 7,930 8,000 7,910 8,000 3,300
2020/09/18 7,870 7,930 7,870 7,930 2,400
2020/09/17 7,830 7,910 7,810 7,870 2,900
2020/09/16 7,700 7,840 7,700 7,810 2,200
2020/09/15 7,850 7,850 7,700 7,700 1,700
2020/09/14 7,840 7,880 7,750 7,780 6,100
2020/09/11 7,850 7,850 7,800 7,840 3,900
2020/09/10 7,790 7,850 7,720 7,850 4,600
2020/09/09 7,620 7,680 7,540 7,680 6,800
2020/09/08 7,810 7,970 7,810 7,880 4,300
2020/09/07 7,600 7,780 7,600 7,740 5,800
2020/09/04 7,520 7,600 7,480 7,600 1,600
2020/09/03 7,570 7,660 7,520 7,520 2,400
2020/09/02 7,460 7,510 7,400 7,490 2,200
2020/09/01 7,440 7,480 7,440 7,460 1,000
2020/08/31 7,400 7,540 7,400 7,480 1,700
2020/08/28 7,460 7,500 7,300 7,450 7,400
2020/08/27 7,370 7,460 7,310 7,460 4,000
2020/08/26 7,470 7,470 7,390 7,440 2,300
2020/08/25 7,340 7,440 7,340 7,390 3,500
2020/08/24 7,430 7,430 7,260 7,300 2,700
2020/08/21 7,520 7,520 7,310 7,320 3,400
2020/08/20 7,550 7,590 7,400 7,430 4,500
2020/08/19 7,350 7,570 7,350 7,570 1,800
2020/08/18 7,300 7,480 7,300 7,420 2,800
2020/08/17 7,360 7,400 7,340 7,340 1,300
2020/08/14 7,380 7,490 7,350 7,400 10,400
2020/08/13 7,420 7,420 7,270 7,380 3,900
2020/08/12 7,200 7,340 7,180 7,330 5,600
2020/08/11 7,120 7,230 7,120 7,200 3,800
2020/08/07 7,210 7,210 7,120 7,120 2,500
2020/08/06 7,240 7,240 7,170 7,170 1,400
2020/08/05 7,230 7,230 7,200 7,200 800
2020/08/04 7,130 7,250 7,130 7,210 3,700
2020/08/03 7,290 7,290 7,080 7,110 3,100
2020/07/31 7,450 7,450 7,130 7,140 7,600
2020/07/30 7,630 7,660 7,520 7,520 4,500
2020/07/29 7,680 7,760 7,660 7,740 4,300
2020/07/28 7,710 7,740 7,610 7,740 3,200
2020/07/27 7,580 7,710 7,520 7,640 7,400
2020/07/22 7,520 7,520 7,480 7,480 2,400
2020/07/21 7,570 7,570 7,460 7,520 1,700
2020/07/20 7,580 7,580 7,400 7,430 4,800
2020/07/17 7,860 7,860 7,440 7,590 10,800
2020/07/16 7,730 7,930 7,730 7,770 2,800
2020/07/15 7,640 7,750 7,640 7,660 5,100
2020/07/14 8,030 8,030 7,590 7,620 11,800
2020/07/13 8,010 8,080 8,010 8,010 1,600
2020/07/10 8,130 8,170 8,000 8,000 2,500
2020/07/09 8,150 8,180 8,060 8,150 1,700
2020/07/08 8,310 8,330 8,150 8,150 1,800
2020/07/07 8,360 8,360 8,170 8,210 1,100
2020/07/06 8,210 8,290 8,110 8,220 1,800
2020/07/03 8,050 8,340 7,920 8,210 3,800
2020/07/02 8,110 8,240 8,000 8,050 5,100
2020/07/01 8,120 8,370 8,120 8,210 4,200
2020/06/30 8,100 8,270 8,100 8,250 5,900
2020/06/29 7,920 8,100 7,860 8,100 5,000
2020/06/26 8,120 8,120 7,610 7,770 10,500
2020/06/25 8,110 8,230 8,020 8,110 6,200
2020/06/24 8,260 8,260 8,120 8,120 2,400
2020/06/23 8,150 8,390 8,130 8,260 6,800
2020/06/22 7,970 8,100 7,910 8,100 4,800
2020/06/19 7,980 7,980 7,790 7,970 5,200
2020/06/18 7,610 7,960 7,610 7,860 7,500
2020/06/17 7,640 7,670 7,620 7,670 1,200
2020/06/16 7,640 7,640 7,460 7,640 3,600
2020/06/15 7,590 7,680 7,290 7,350 5,400
2020/06/12 7,480 7,670 7,480 7,580 5,900
2020/06/11 7,790 7,860 7,550 7,620 13,700
2020/06/10 7,810 7,900 7,810 7,900 2,700
2020/06/09 8,030 8,030 7,870 7,890 3,100
2020/06/08 8,020 8,060 8,020 8,030 3,200
2020/06/05 7,990 8,030 7,980 8,030 1,100
2020/06/04 8,040 8,040 7,930 7,940 2,600
2020/06/03 8,000 8,100 7,910 7,910 6,000
2020/06/02 7,980 8,030 7,950 7,990 2,400
2020/06/01 7,950 8,000 7,910 7,920 2,400
2020/05/29 7,800 7,930 7,800 7,870 2,700
2020/05/28 7,850 7,870 7,770 7,860 3,700
2020/05/27 7,790 7,870 7,760 7,760 2,700
2020/05/26 7,720 7,890 7,720 7,840 2,600
2020/05/25 7,720 7,850 7,720 7,740 800
2020/05/22 7,800 7,800 7,700 7,720 900
2020/05/21 7,780 7,880 7,740 7,740 3,500
2020/05/20 7,800 7,870 7,770 7,770 1,600
2020/05/19 7,940 7,940 7,780 7,800 2,700
2020/05/18 7,800 7,950 7,800 7,870 600
2020/05/15 8,080 8,080 7,870 7,910 3,600
2020/05/14 7,900 8,010 7,870 7,930 4,500
2020/05/13 7,910 8,070 7,910 8,050 800
2020/05/12 7,980 8,050 7,900 7,950 1,800
2020/05/11 7,850 7,990 7,850 7,870 1,500
2020/05/08 7,790 7,850 7,720 7,850 2,500
2020/05/07 7,690 7,760 7,690 7,710 800
2020/05/01 7,960 7,960 7,740 7,760 5,000
2020/04/30 8,010 8,100 7,910 7,960 5,500
2020/04/28 7,820 8,020 7,790 8,010 4,900
2020/04/27 7,860 8,060 7,860 7,970 3,500
2020/04/24 7,780 7,950 7,700 7,950 5,200
2020/04/23 7,650 7,800 7,650 7,780 4,000
2020/04/22 7,680 7,760 7,680 7,690 5,900
2020/04/21 7,700 8,000 7,620 7,830 2,900
2020/04/20 8,180 8,180 7,770 7,850 4,600
2020/04/17 8,020 8,190 7,930 8,190 5,100
2020/04/16 7,610 7,830 7,610 7,820 3,100
2020/04/15 7,830 7,910 7,750 7,760 1,700
2020/04/14 7,800 8,050 7,750 7,830 4,000
2020/04/13 7,810 8,000 7,660 7,730 3,400
2020/04/10 8,000 8,120 7,960 7,960 3,600
2020/04/09 7,990 8,180 7,830 7,980 5,500
2020/04/08 7,650 7,990 7,500 7,830 8,200
2020/04/07 7,600 7,650 7,200 7,650 10,500
2020/04/06 7,390 7,520 7,270 7,510 8,500
2020/04/03 7,000 7,400 7,000 7,200 8,100
2020/04/02 7,160 7,310 6,940 6,980 9,500
2020/04/01 7,800 7,800 7,420 7,420 5,700
2020/03/31 7,940 7,940 7,650 7,820 4,900
2020/03/30 7,790 7,820 7,500 7,770 8,300
2020/03/27 7,600 8,000 7,600 8,000 10,100
2020/03/26 8,100 8,100 7,460 7,590 15,800
2020/03/25 7,650 8,160 7,330 8,160 20,000
2020/03/24 7,200 7,350 7,080 7,250 9,800
2020/03/23 6,600 6,980 6,460 6,970 14,300
2020/03/19 6,760 6,830 6,430 6,810 18,100
2020/03/18 6,200 6,990 6,200 6,760 20,100
2020/03/17 5,930 6,730 5,830 6,200 16,100
2020/03/16 6,590 6,740 5,870 5,930 17,500
2020/03/13 5,770 7,000 5,410 6,580 35,800
2020/03/12 6,590 6,670 6,200 6,200 18,600
2020/03/11 6,900 6,970 6,600 6,600 12,900
2020/03/10 6,360 6,830 6,220 6,800 17,200
2020/03/09 6,800 6,950 6,650 6,650 27,000
2020/03/06 7,480 7,480 7,190 7,250 10,000
2020/03/05 7,700 7,740 7,460 7,480 14,300
2020/03/04 7,410 7,580 7,410 7,420 12,400
2020/03/03 8,200 8,500 7,520 7,590 20,700
2020/03/02 7,390 8,050 7,390 7,860 14,200
2020/02/28 7,440 7,700 7,230 7,390 13,400
2020/02/27 8,040 8,080 7,770 7,850 11,000
2020/02/26 8,080 8,230 7,990 8,050 10,500
2020/02/25 8,030 8,260 8,000 8,140 14,000
2020/02/21 8,640 8,690 8,430 8,480 7,600
2020/02/20 8,700 8,770 8,620 8,640 4,800
2020/02/19 8,560 8,790 8,560 8,710 8,400
2020/02/18 8,620 8,620 8,410 8,480 10,800
2020/02/17 8,710 8,830 8,630 8,680 11,200
2020/02/14 8,790 8,920 8,790 8,890 7,600
2020/02/13 9,090 9,120 8,890 8,940 10,800
2020/02/12 9,300 9,320 9,020 9,050 9,200
2020/02/10 9,470 9,480 9,250 9,270 5,200
2020/02/07 9,510 9,590 9,360 9,470 8,300
2020/02/06 9,360 9,520 9,350 9,500 7,100
2020/02/05 9,390 9,430 9,180 9,380 9,200
2020/02/04 9,310 9,430 9,260 9,300 6,200
2020/02/03 9,110 9,490 9,030 9,380 14,700
2020/01/31 9,330 9,680 9,310 9,520 14,400
2020/01/30 9,590 9,600 9,120 9,310 41,900
2020/01/29 10,170 10,250 9,960 9,960 36,400
2020/01/28 10,100 10,140 9,880 10,080 26,400
2020/01/27 10,210 10,380 10,060 10,110 20,700
2020/01/24 11,200 11,280 10,190 10,250 58,300
2020/01/23 10,750 11,180 10,750 11,130 25,300
2020/01/22 10,470 10,750 10,440 10,740 24,100
2020/01/21 10,150 10,470 10,150 10,400 26,500
2020/01/20 9,940 10,060 9,940 10,030 13,600
2020/01/17 9,890 10,070 9,890 9,950 12,900
2020/01/16 10,000 10,020 9,830 9,850 16,200
2020/01/15 10,120 10,210 9,990 10,050 20,700
2020/01/14 9,980 10,350 9,960 10,120 27,900
2020/01/10 9,750 9,980 9,730 9,920 27,200
2020/01/09 9,590 9,760 9,530 9,650 24,200
2020/01/08 9,600 9,600 9,250 9,440 22,800
2020/01/07 9,630 9,660 9,500 9,600 16,400
2020/01/06 9,450 9,670 9,410 9,450 17,300

このページの先頭へ