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
2023/12/29 15,120 15,300 14,860 14,960 7,300
2023/12/28 14,780 15,170 14,650 15,050 7,000
2023/12/27 14,390 14,730 14,180 14,620 4,100
2023/12/26 14,350 14,350 14,090 14,170 3,900
2023/12/25 14,870 14,940 14,040 14,330 10,800
2023/12/22 13,300 14,970 13,300 14,860 32,300
2023/12/21 13,380 13,380 13,130 13,140 3,200
2023/12/20 13,420 13,430 13,200 13,270 4,600
2023/12/19 13,150 13,420 13,130 13,420 4,600
2023/12/18 13,260 13,290 13,030 13,150 6,200
2023/12/15 13,630 13,760 13,270 13,330 6,200
2023/12/14 13,900 13,900 13,630 13,630 2,100
2023/12/13 13,730 13,900 13,480 13,900 11,000
2023/12/12 13,230 13,520 13,140 13,430 7,300
2023/12/11 14,030 14,030 13,290 13,300 14,800
2023/12/08 13,580 14,270 13,330 14,030 27,900
2023/12/07 13,600 14,290 13,560 14,050 32,100
2023/12/06 12,830 13,250 12,830 13,210 4,200
2023/12/05 12,890 13,020 12,770 12,810 5,600
2023/12/04 13,090 13,150 12,970 13,110 2,600
2023/12/01 13,230 13,280 13,010 13,090 3,700
2023/11/30 13,050 13,250 13,050 13,230 900
2023/11/29 13,650 13,650 13,150 13,310 5,300
2023/11/28 13,670 13,710 13,670 13,670 700
2023/11/27 13,940 13,940 13,670 13,670 2,000
2023/11/24 13,730 13,850 13,680 13,800 2,200
2023/11/22 13,700 13,760 13,610 13,690 1,300
2023/11/21 13,880 13,880 13,620 13,640 2,800
2023/11/20 13,950 13,950 13,660 13,660 2,200
2023/11/17 13,620 13,920 13,580 13,920 4,500
2023/11/16 13,790 13,840 13,530 13,690 2,600
2023/11/15 13,950 13,950 13,700 13,900 2,900
2023/11/14 13,860 13,940 13,630 13,870 2,600
2023/11/13 13,310 13,950 13,310 13,860 6,200
2023/11/10 12,970 13,290 12,880 13,270 3,400
2023/11/09 12,910 12,980 12,860 12,880 700
2023/11/08 13,140 13,150 12,840 12,910 2,500
2023/11/07 12,980 13,100 12,920 13,050 1,600
2023/11/06 12,950 13,070 12,870 12,980 4,100
2023/11/02 13,120 13,120 12,800 12,950 7,000
2023/11/01 13,170 13,170 12,910 12,980 2,200
2023/10/31 12,990 13,010 12,600 12,870 9,200
2023/10/30 12,580 12,780 12,340 12,430 19,300
2023/10/27 12,470 12,880 12,470 12,880 4,800
2023/10/26 12,500 12,630 12,370 12,460 3,000
2023/10/25 12,640 12,980 12,590 12,770 2,900
2023/10/24 12,430 12,750 12,150 12,640 8,500
2023/10/23 12,790 12,870 12,470 12,690 4,200
2023/10/20 12,660 12,930 12,500 12,790 4,300
2023/10/19 13,160 13,160 12,660 12,660 5,700
2023/10/18 12,630 13,220 12,630 13,160 9,600
2023/10/17 12,490 12,680 12,490 12,630 4,100
2023/10/16 12,050 12,610 11,970 12,490 10,100
2023/10/13 12,060 12,090 11,970 12,050 2,400
2023/10/12 12,190 12,220 12,080 12,130 2,800
2023/10/11 12,130 12,300 12,040 12,190 4,300
2023/10/10 11,750 12,170 11,700 12,130 8,000
2023/10/06 11,650 11,760 11,560 11,700 2,600
2023/10/05 10,960 11,640 10,960 11,640 4,800
2023/10/04 11,300 11,450 11,080 11,240 6,600
2023/10/03 11,750 11,750 11,310 11,370 4,800
2023/10/02 12,290 12,300 11,750 11,750 11,200
2023/09/29 12,330 12,330 12,130 12,130 2,800
2023/09/28 12,090 12,390 12,000 12,220 6,100
2023/09/27 12,060 12,060 11,910 12,040 2,400
2023/09/26 11,950 11,980 11,760 11,980 1,900
2023/09/25 11,810 11,840 11,750 11,840 600
2023/09/22 11,710 11,910 11,650 11,810 2,500
2023/09/21 11,820 11,820 11,690 11,710 2,200
2023/09/20 11,930 11,960 11,800 11,850 4,300
2023/09/19 11,730 11,920 11,680 11,920 3,800
2023/09/15 11,750 11,750 11,550 11,630 4,100
2023/09/14 11,740 11,930 11,600 11,600 4,000
2023/09/13 11,720 11,840 11,460 11,740 5,700
2023/09/12 11,280 11,650 11,280 11,550 4,100
2023/09/11 11,130 11,320 11,030 11,280 4,100
2023/09/08 11,510 11,510 11,090 11,130 10,000
2023/09/07 11,560 11,680 11,400 11,550 4,600
2023/09/06 11,450 11,510 11,380 11,500 3,600
2023/09/05 11,290 11,410 11,270 11,360 3,400
2023/09/04 11,080 11,240 11,060 11,240 2,300
2023/09/01 11,080 11,080 10,970 11,010 1,700
2023/08/31 11,020 11,040 10,950 10,990 2,100
2023/08/30 10,940 11,060 10,940 11,000 3,100
2023/08/29 10,930 10,930 10,840 10,840 2,100
2023/08/28 10,800 10,810 10,800 10,800 500
2023/08/25 10,830 10,830 10,730 10,730 1,100
2023/08/24 10,940 10,940 10,790 10,850 1,100
2023/08/23 10,690 10,950 10,690 10,880 2,000
2023/08/22 10,710 10,950 10,710 10,950 3,100
2023/08/21 10,540 10,770 10,540 10,690 4,500
2023/08/18 10,430 10,540 10,400 10,540 2,800
2023/08/17 10,450 10,480 10,320 10,420 4,100
2023/08/16 10,390 10,460 10,300 10,460 2,600
2023/08/15 10,260 10,440 10,260 10,440 3,400
2023/08/14 10,230 10,240 10,170 10,200 1,700
2023/08/10 10,190 10,210 10,150 10,210 2,500
2023/08/09 10,200 10,210 10,150 10,180 700
2023/08/08 10,150 10,210 10,130 10,160 1,800
2023/08/07 10,140 10,190 10,140 10,150 900
2023/08/04 10,100 10,150 10,100 10,150 500
2023/08/03 10,100 10,170 10,070 10,100 3,400
2023/08/02 10,050 10,230 10,050 10,220 4,800
2023/08/01 10,060 10,160 10,020 10,160 1,800
2023/07/31 10,110 10,240 10,030 10,140 6,300
2023/07/28 9,960 10,190 9,920 10,190 17,700
2023/07/27 10,020 10,150 10,010 10,090 9,400
2023/07/26 9,980 10,170 9,980 10,070 4,400
2023/07/25 9,990 10,020 9,960 9,980 1,500
2023/07/24 10,020 10,030 9,920 9,990 2,900
2023/07/21 9,990 10,020 9,930 9,940 3,700
2023/07/20 10,110 10,110 9,990 9,990 3,200
2023/07/19 10,180 10,180 10,050 10,110 4,300
2023/07/18 9,850 10,100 9,850 10,070 4,000
2023/07/14 9,810 9,910 9,800 9,850 2,200
2023/07/13 9,780 9,860 9,720 9,860 3,600
2023/07/12 9,880 9,920 9,720 9,780 4,000
2023/07/11 9,980 9,980 9,870 9,880 3,700
2023/07/10 9,960 9,990 9,920 9,930 4,000
2023/07/07 10,140 10,140 9,920 9,920 5,000
2023/07/06 10,220 10,240 10,050 10,080 3,700
2023/07/05 10,160 10,220 10,120 10,200 2,000
2023/07/04 10,190 10,210 10,170 10,180 1,900
2023/07/03 10,080 10,220 10,080 10,210 1,900
2023/06/30 9,990 10,070 9,990 10,070 1,900
2023/06/29 9,980 10,050 9,920 9,990 3,000
2023/06/28 9,810 10,010 9,810 9,980 5,800
2023/06/27 9,720 9,850 9,720 9,810 2,000
2023/06/26 9,790 9,790 9,610 9,720 1,800
2023/06/23 9,750 9,790 9,660 9,710 3,100
2023/06/22 9,800 9,860 9,730 9,730 5,400
2023/06/21 9,750 9,880 9,710 9,800 6,900
2023/06/20 9,590 9,760 9,590 9,760 3,800
2023/06/19 9,610 9,610 9,560 9,590 1,200
2023/06/16 9,590 9,590 9,550 9,550 1,200
2023/06/15 9,550 9,590 9,540 9,590 2,700
2023/06/14 9,490 9,560 9,480 9,510 2,800
2023/06/13 9,510 9,550 9,430 9,490 2,200
2023/06/12 9,500 9,570 9,430 9,460 4,400
2023/06/09 9,500 9,620 9,390 9,530 8,900
2023/06/08 9,640 9,700 9,520 9,680 6,300
2023/06/07 9,630 9,690 9,580 9,590 3,300
2023/06/06 9,540 9,700 9,540 9,630 2,400
2023/06/05 9,460 9,590 9,460 9,590 2,900
2023/06/02 9,490 9,490 9,430 9,450 2,500
2023/06/01 9,390 9,460 9,390 9,410 2,600
2023/05/31 9,480 9,490 9,310 9,310 4,200
2023/05/30 9,440 9,490 9,410 9,410 1,800
2023/05/29 9,380 9,520 9,380 9,460 1,700
2023/05/26 9,450 9,450 9,350 9,380 2,100
2023/05/25 9,450 9,450 9,400 9,430 1,400
2023/05/24 9,460 9,470 9,360 9,450 1,800
2023/05/23 9,460 9,490 9,290 9,410 6,200
2023/05/22 9,480 9,480 9,430 9,440 3,300
2023/05/19 9,550 9,580 9,500 9,530 2,700
2023/05/18 9,630 9,630 9,550 9,580 1,800
2023/05/17 9,670 9,710 9,630 9,630 2,900
2023/05/16 9,630 9,740 9,600 9,670 3,800
2023/05/15 9,750 9,750 9,570 9,620 3,300
2023/05/12 9,720 9,720 9,610 9,620 2,200
2023/05/11 9,590 9,620 9,480 9,600 3,000
2023/05/10 9,810 9,810 9,550 9,550 6,400
2023/05/09 9,680 9,860 9,680 9,860 2,100
2023/05/08 9,540 9,780 9,540 9,710 2,600
2023/05/02 9,570 9,630 9,530 9,580 1,700
2023/05/01 9,660 9,710 9,590 9,640 3,300
2023/04/28 9,490 9,680 9,400 9,630 14,400
2023/04/27 9,300 9,490 9,260 9,490 16,500
2023/04/26 9,330 9,350 9,220 9,250 11,300
2023/04/25 9,270 9,330 9,270 9,300 6,900
2023/04/24 9,210 9,310 9,210 9,250 5,200
2023/04/21 9,210 9,280 9,160 9,160 5,400
2023/04/20 9,200 9,250 9,190 9,240 2,000
2023/04/19 9,280 9,280 9,160 9,200 3,900
2023/04/18 9,150 9,300 9,140 9,290 7,100
2023/04/17 9,170 9,170 9,030 9,150 5,800
2023/04/14 9,120 9,120 9,070 9,070 3,100
2023/04/13 9,140 9,140 9,070 9,110 3,700
2023/04/12 9,200 9,210 9,100 9,140 2,600
2023/04/11 9,180 9,180 9,070 9,080 2,400
2023/04/10 9,010 9,120 9,010 9,090 2,300
2023/04/07 9,020 9,050 9,000 9,000 5,600
2023/04/06 9,050 9,110 9,030 9,050 4,900
2023/04/05 9,170 9,170 9,050 9,080 7,000
2023/04/04 9,400 9,400 9,200 9,230 8,400
2023/04/03 9,300 9,430 9,300 9,400 3,900
2023/03/31 9,250 9,270 9,230 9,270 2,200
2023/03/30 9,120 9,260 9,120 9,210 3,300
2023/03/29 9,050 9,160 9,050 9,120 4,100
2023/03/28 9,090 9,130 9,010 9,050 5,300
2023/03/27 9,140 9,160 9,090 9,160 2,300
2023/03/24 8,970 9,120 8,970 9,120 2,900
2023/03/23 8,980 9,060 8,950 9,020 5,200
2023/03/22 9,000 9,020 8,900 9,020 3,500
2023/03/20 8,910 8,960 8,800 8,800 9,400
2023/03/17 9,240 9,240 8,870 8,920 15,000
2023/03/16 9,250 9,360 9,140 9,310 6,400
2023/03/15 9,160 9,360 9,160 9,320 6,400
2023/03/14 9,330 9,340 9,120 9,200 6,600
2023/03/13 9,330 9,350 9,220 9,350 5,800
2023/03/10 9,490 9,490 9,400 9,410 4,600
2023/03/09 9,390 9,440 9,350 9,440 2,200
2023/03/08 9,360 9,480 9,350 9,430 3,500
2023/03/07 9,350 9,470 9,350 9,400 5,700
2023/03/06 9,260 9,400 9,260 9,350 6,800
2023/03/03 9,140 9,240 9,140 9,240 5,000
2023/03/02 9,180 9,180 9,130 9,170 1,900
2023/03/01 9,120 9,160 9,120 9,160 1,500
2023/02/28 9,220 9,220 9,120 9,150 2,500
2023/02/27 9,070 9,270 9,070 9,220 6,600
2023/02/24 9,090 9,130 9,050 9,050 2,400
2023/02/22 9,160 9,160 9,110 9,110 1,700
2023/02/21 9,140 9,170 9,130 9,160 1,300
2023/02/20 9,170 9,180 9,150 9,180 2,100
2023/02/17 9,080 9,230 9,080 9,170 2,000
2023/02/16 9,190 9,210 9,150 9,210 5,000
2023/02/15 9,130 9,200 9,090 9,170 5,000
2023/02/14 9,150 9,150 9,090 9,100 3,100
2023/02/13 9,190 9,190 9,090 9,150 4,100
2023/02/10 9,120 9,200 9,120 9,150 10,000
2023/02/09 9,050 9,160 9,020 9,070 11,500
2023/02/08 8,990 9,070 8,950 9,050 4,100
2023/02/07 8,930 9,010 8,930 8,970 5,900
2023/02/06 8,910 8,950 8,870 8,900 4,900
2023/02/03 8,860 8,910 8,800 8,910 3,800
2023/02/02 8,940 8,950 8,800 8,800 7,400
2023/02/01 8,960 8,990 8,850 8,890 7,300
2023/01/31 9,030 9,060 8,960 8,980 10,500
2023/01/30 8,830 9,000 8,800 9,000 33,600
2023/01/27 9,100 9,200 9,040 9,110 66,500
2023/01/26 9,230 9,270 9,080 9,100 28,300
2023/01/25 9,260 9,310 9,230 9,230 9,500
2023/01/24 9,260 9,320 9,240 9,300 7,600
2023/01/23 9,200 9,290 9,200 9,260 11,000
2023/01/20 9,150 9,300 9,120 9,210 8,000
2023/01/19 9,200 9,210 9,150 9,150 2,500
2023/01/18 9,060 9,190 9,060 9,160 4,600
2023/01/17 9,050 9,070 9,020 9,060 4,200
2023/01/16 9,070 9,070 8,990 9,040 7,300
2023/01/13 9,150 9,200 9,020 9,020 11,200
2023/01/12 9,360 9,370 9,180 9,180 7,000
2023/01/11 9,210 9,390 9,210 9,360 4,100
2023/01/10 9,130 9,280 9,130 9,210 9,400
2023/01/06 9,190 9,200 9,120 9,170 8,700
2023/01/05 9,310 9,320 9,170 9,250 8,200
2023/01/04 9,510 9,510 9,360 9,360 4,900

このページの先頭へ