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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,785 | 2,819 | 2,710 | 2,710 | 95,400 |
| 2024/04/25 | 2,800 | 2,800 | 2,740 | 2,751 | 13,500 |
| 2024/04/24 | 2,798 | 2,831 | 2,784 | 2,812 | 16,600 |
| 2024/04/23 | 2,758 | 2,769 | 2,742 | 2,750 | 6,100 |
| 2024/04/22 | 2,738 | 2,790 | 2,738 | 2,758 | 10,700 |
| 2024/04/19 | 2,780 | 2,780 | 2,692 | 2,725 | 15,200 |
| 2024/04/18 | 2,716 | 2,789 | 2,706 | 2,785 | 15,700 |
| 2024/04/17 | 2,732 | 2,756 | 2,682 | 2,709 | 15,500 |
| 2024/04/16 | 2,840 | 2,840 | 2,726 | 2,732 | 19,800 |
| 2024/04/15 | 2,818 | 2,849 | 2,784 | 2,815 | 17,200 |
| 2024/04/12 | 2,849 | 2,873 | 2,817 | 2,817 | 13,500 |
| 2024/04/11 | 2,795 | 2,846 | 2,795 | 2,819 | 10,600 |
| 2024/04/10 | 2,801 | 2,862 | 2,801 | 2,843 | 12,800 |
| 2024/04/09 | 2,837 | 2,853 | 2,781 | 2,809 | 17,600 |
| 2024/04/08 | 2,745 | 2,829 | 2,745 | 2,829 | 56,100 |
| 2024/04/05 | 2,691 | 2,720 | 2,647 | 2,712 | 34,200 |
| 2024/04/04 | 2,704 | 2,731 | 2,690 | 2,690 | 20,800 |
| 2024/04/03 | 2,706 | 2,726 | 2,680 | 2,706 | 18,900 |
| 2024/04/02 | 2,719 | 2,782 | 2,693 | 2,700 | 36,500 |
| 2024/04/01 | 2,684 | 2,727 | 2,661 | 2,699 | 23,600 |
| 2024/03/29 | 2,663 | 2,701 | 2,663 | 2,684 | 20,600 |
| 2024/03/28 | 2,696 | 2,713 | 2,662 | 2,674 | 29,400 |
| 2024/03/27 | 2,665 | 2,708 | 2,657 | 2,693 | 32,300 |
| 2024/03/26 | 2,667 | 2,710 | 2,666 | 2,670 | 20,700 |
| 2024/03/25 | 2,697 | 2,700 | 2,665 | 2,677 | 33,000 |
| 2024/03/22 | 2,680 | 2,720 | 2,663 | 2,695 | 34,900 |
| 2024/03/21 | 2,729 | 2,732 | 2,663 | 2,680 | 31,600 |
| 2024/03/19 | 2,689 | 2,730 | 2,670 | 2,698 | 28,200 |
| 2024/03/18 | 2,724 | 2,728 | 2,671 | 2,705 | 37,800 |
| 2024/03/15 | 2,755 | 2,800 | 2,714 | 2,740 | 65,000 |
| 2024/03/14 | 2,970 | 2,990 | 2,919 | 2,955 | 23,800 |
| 2024/03/13 | 3,035 | 3,035 | 2,931 | 2,937 | 16,900 |
| 2024/03/12 | 3,060 | 3,060 | 2,970 | 3,035 | 19,100 |
| 2024/03/11 | 3,175 | 3,180 | 3,030 | 3,060 | 21,300 |
| 2024/03/08 | 3,090 | 3,240 | 3,085 | 3,220 | 73,400 |
| 2024/03/07 | 3,130 | 3,130 | 3,060 | 3,085 | 20,500 |
| 2024/03/06 | 3,080 | 3,135 | 3,080 | 3,120 | 16,400 |
| 2024/03/05 | 3,090 | 3,145 | 3,080 | 3,100 | 18,500 |
| 2024/03/04 | 3,110 | 3,115 | 3,050 | 3,100 | 34,800 |
| 2024/03/01 | 3,175 | 3,190 | 3,105 | 3,110 | 17,600 |
| 2024/02/29 | 3,165 | 3,200 | 3,125 | 3,170 | 33,300 |
| 2024/02/28 | 3,135 | 3,180 | 3,100 | 3,165 | 39,800 |
| 2024/02/27 | 3,105 | 3,120 | 3,095 | 3,110 | 15,100 |
| 2024/02/26 | 3,115 | 3,145 | 3,075 | 3,100 | 25,400 |
| 2024/02/22 | 3,105 | 3,145 | 3,105 | 3,130 | 14,600 |
| 2024/02/21 | 3,150 | 3,165 | 3,080 | 3,085 | 16,500 |
| 2024/02/20 | 3,100 | 3,155 | 3,080 | 3,145 | 40,400 |
| 2024/02/19 | 2,993 | 3,120 | 2,992 | 3,090 | 37,800 |
| 2024/02/16 | 3,025 | 3,030 | 2,991 | 3,025 | 30,600 |
| 2024/02/15 | 3,140 | 3,140 | 3,000 | 3,005 | 35,700 |
| 2024/02/14 | 3,100 | 3,160 | 3,100 | 3,105 | 27,700 |
| 2024/02/13 | 3,125 | 3,145 | 3,090 | 3,115 | 23,700 |
| 2024/02/09 | 3,115 | 3,130 | 3,085 | 3,100 | 30,000 |
| 2024/02/08 | 3,145 | 3,150 | 3,070 | 3,125 | 41,100 |
| 2024/02/07 | 3,045 | 3,145 | 3,040 | 3,140 | 53,300 |
| 2024/02/06 | 2,987 | 3,060 | 2,985 | 3,050 | 40,800 |
| 2024/02/05 | 3,030 | 3,115 | 3,000 | 3,010 | 55,400 |
| 2024/02/02 | 3,035 | 3,040 | 2,980 | 3,035 | 44,500 |
| 2024/02/01 | 3,080 | 3,135 | 3,050 | 3,050 | 52,700 |
| 2024/01/31 | 3,150 | 3,160 | 3,035 | 3,080 | 76,400 |
| 2024/01/30 | 3,005 | 3,180 | 2,905 | 3,165 | 205,700 |
| 2024/01/30 | 1 -> 5.00 分割 | ||||
| 2024/01/29 | 15,690 | 15,970 | 15,610 | 15,910 | 39,800 |
| 2024/01/26 | 15,540 | 15,600 | 15,260 | 15,530 | 22,800 |
| 2024/01/25 | 15,530 | 15,780 | 15,480 | 15,580 | 18,500 |
| 2024/01/24 | 15,890 | 15,980 | 15,420 | 15,530 | 28,900 |
| 2024/01/23 | 15,900 | 16,250 | 15,830 | 15,970 | 18,800 |
| 2024/01/22 | 15,810 | 15,930 | 15,770 | 15,900 | 11,400 |
| 2024/01/19 | 15,790 | 15,790 | 15,590 | 15,770 | 5,900 |
| 2024/01/18 | 15,740 | 15,890 | 15,590 | 15,590 | 7,100 |
| 2024/01/17 | 15,600 | 15,930 | 15,500 | 15,660 | 16,900 |
| 2024/01/16 | 16,230 | 16,440 | 15,760 | 15,770 | 15,700 |
| 2024/01/15 | 15,720 | 16,480 | 15,720 | 16,220 | 11,800 |
| 2024/01/12 | 15,500 | 15,710 | 15,410 | 15,570 | 9,500 |
| 2024/01/11 | 15,260 | 15,380 | 15,120 | 15,290 | 11,700 |
| 2024/01/10 | 14,990 | 15,240 | 14,990 | 15,230 | 12,200 |
| 2024/01/09 | 15,290 | 15,400 | 14,900 | 15,140 | 15,200 |
| 2024/01/05 | 15,000 | 15,310 | 14,850 | 15,000 | 16,600 |
| 2024/01/04 | 14,990 | 15,190 | 14,610 | 14,920 | 14,200 |