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 |