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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,880 | 2,887 | 2,842 | 2,858 | 30,900 |
| 2025/06/12 | 2,975 | 2,990 | 2,882 | 2,918 | 33,000 |
| 2025/06/11 | 3,100 | 3,100 | 2,975 | 2,975 | 47,100 |
| 2025/06/10 | 3,100 | 3,160 | 3,055 | 3,075 | 54,200 |
| 2025/06/09 | 3,085 | 3,085 | 3,045 | 3,070 | 14,900 |
| 2025/06/06 | 3,070 | 3,070 | 3,020 | 3,050 | 12,000 |
| 2025/06/05 | 3,085 | 3,085 | 3,025 | 3,045 | 26,500 |
| 2025/06/04 | 3,115 | 3,130 | 3,085 | 3,095 | 13,800 |
| 2025/06/03 | 3,195 | 3,195 | 3,105 | 3,125 | 16,500 |
| 2025/06/02 | 3,180 | 3,260 | 3,180 | 3,220 | 15,300 |
| 2025/05/30 | 3,135 | 3,215 | 3,135 | 3,190 | 11,500 |
| 2025/05/29 | 3,105 | 3,175 | 3,070 | 3,170 | 20,800 |
| 2025/05/28 | 3,105 | 3,130 | 3,075 | 3,105 | 17,600 |
| 2025/05/27 | 3,200 | 3,200 | 3,080 | 3,120 | 16,000 |
| 2025/05/26 | 3,120 | 3,200 | 3,120 | 3,130 | 5,800 |
| 2025/05/23 | 3,090 | 3,150 | 3,075 | 3,150 | 14,500 |
| 2025/05/22 | 3,135 | 3,135 | 3,070 | 3,090 | 12,100 |
| 2025/05/21 | 3,150 | 3,150 | 3,105 | 3,135 | 16,800 |
| 2025/05/20 | 3,200 | 3,225 | 3,150 | 3,150 | 13,000 |
| 2025/05/19 | 3,220 | 3,240 | 3,185 | 3,215 | 8,800 |
| 2025/05/16 | 3,235 | 3,275 | 3,205 | 3,225 | 8,900 |
| 2025/05/15 | 3,225 | 3,245 | 3,190 | 3,235 | 9,500 |
| 2025/05/14 | 3,275 | 3,285 | 3,145 | 3,225 | 29,600 |
| 2025/05/13 | 3,340 | 3,345 | 3,270 | 3,285 | 12,200 |
| 2025/05/12 | 3,285 | 3,385 | 3,285 | 3,340 | 13,700 |
| 2025/05/09 | 3,350 | 3,370 | 3,280 | 3,305 | 45,000 |
| 2025/05/08 | 3,330 | 3,330 | 3,245 | 3,285 | 14,200 |
| 2025/05/07 | 3,260 | 3,390 | 3,260 | 3,345 | 29,100 |
| 2025/05/02 | 3,325 | 3,395 | 3,260 | 3,275 | 29,600 |
| 2025/05/01 | 3,285 | 3,370 | 3,285 | 3,320 | 21,000 |
| 2025/04/30 | 3,200 | 3,325 | 3,200 | 3,290 | 18,900 |
| 2025/04/28 | 3,225 | 3,235 | 3,195 | 3,215 | 11,900 |
| 2025/04/25 | 3,215 | 3,230 | 3,200 | 3,225 | 9,100 |
| 2025/04/24 | 3,230 | 3,250 | 3,155 | 3,195 | 14,500 |
| 2025/04/23 | 3,220 | 3,255 | 3,180 | 3,235 | 10,700 |
| 2025/04/22 | 3,115 | 3,165 | 3,115 | 3,160 | 12,400 |
| 2025/04/21 | 3,050 | 3,145 | 3,050 | 3,090 | 12,500 |
| 2025/04/18 | 2,937 | 3,050 | 2,937 | 3,050 | 18,100 |
| 2025/04/17 | 2,922 | 2,972 | 2,922 | 2,945 | 10,600 |
| 2025/04/16 | 2,938 | 2,955 | 2,909 | 2,922 | 6,600 |
| 2025/04/15 | 2,949 | 2,972 | 2,927 | 2,928 | 15,000 |
| 2025/04/14 | 2,957 | 2,990 | 2,898 | 2,962 | 35,400 |
| 2025/04/11 | 2,870 | 2,920 | 2,774 | 2,907 | 25,100 |
| 2025/04/10 | 2,989 | 2,989 | 2,876 | 2,898 | 29,100 |
| 2025/04/09 | 2,800 | 2,811 | 2,710 | 2,755 | 35,600 |
| 2025/04/08 | 2,756 | 2,929 | 2,756 | 2,900 | 42,200 |
| 2025/04/07 | 2,765 | 2,779 | 2,625 | 2,706 | 29,800 |
| 2025/04/04 | 3,055 | 3,105 | 2,866 | 2,949 | 44,800 |
| 2025/04/03 | 3,100 | 3,135 | 3,060 | 3,075 | 16,500 |
| 2025/04/02 | 3,230 | 3,255 | 3,160 | 3,170 | 15,100 |
| 2025/04/01 | 3,195 | 3,200 | 3,160 | 3,180 | 8,000 |
| 2025/03/31 | 3,275 | 3,275 | 3,180 | 3,180 | 17,300 |
| 2025/03/28 | 3,310 | 3,365 | 3,290 | 3,310 | 18,400 |
| 2025/03/27 | 3,330 | 3,385 | 3,280 | 3,345 | 23,600 |
| 2025/03/26 | 3,365 | 3,370 | 3,325 | 3,355 | 20,000 |
| 2025/03/25 | 3,275 | 3,330 | 3,230 | 3,295 | 22,500 |
| 2025/03/24 | 3,375 | 3,375 | 3,225 | 3,235 | 20,500 |
| 2025/03/21 | 3,325 | 3,360 | 3,310 | 3,325 | 17,800 |
| 2025/03/19 | 3,240 | 3,295 | 3,240 | 3,280 | 25,000 |
| 2025/03/18 | 3,110 | 3,215 | 3,105 | 3,205 | 35,300 |
| 2025/03/17 | 3,215 | 3,215 | 3,060 | 3,120 | 56,600 |
| 2025/03/14 | 3,315 | 3,360 | 3,285 | 3,325 | 21,300 |
| 2025/03/13 | 3,250 | 3,320 | 3,215 | 3,295 | 16,500 |
| 2025/03/12 | 3,270 | 3,270 | 3,210 | 3,260 | 18,800 |
| 2025/03/11 | 3,330 | 3,330 | 3,235 | 3,280 | 13,200 |
| 2025/03/10 | 3,515 | 3,525 | 3,380 | 3,400 | 9,600 |
| 2025/03/07 | 3,525 | 3,525 | 3,415 | 3,445 | 13,800 |
| 2025/03/06 | 3,600 | 3,635 | 3,535 | 3,570 | 16,500 |
| 2025/03/05 | 3,485 | 3,580 | 3,475 | 3,580 | 16,700 |
| 2025/03/04 | 3,490 | 3,525 | 3,425 | 3,520 | 25,500 |
| 2025/03/03 | 3,490 | 3,530 | 3,440 | 3,525 | 11,600 |
| 2025/02/28 | 3,435 | 3,460 | 3,410 | 3,425 | 11,900 |
| 2025/02/27 | 3,440 | 3,450 | 3,415 | 3,450 | 6,600 |
| 2025/02/26 | 3,405 | 3,430 | 3,365 | 3,410 | 14,700 |
| 2025/02/25 | 3,360 | 3,430 | 3,305 | 3,390 | 21,800 |
| 2025/02/21 | 3,360 | 3,360 | 3,275 | 3,330 | 22,400 |
| 2025/02/20 | 3,390 | 3,405 | 3,335 | 3,355 | 14,000 |
| 2025/02/19 | 3,430 | 3,445 | 3,385 | 3,400 | 11,600 |
| 2025/02/18 | 3,480 | 3,485 | 3,385 | 3,405 | 28,500 |
| 2025/02/17 | 3,545 | 3,575 | 3,495 | 3,525 | 12,600 |
| 2025/02/14 | 3,570 | 3,620 | 3,560 | 3,580 | 20,000 |
| 2025/02/13 | 3,535 | 3,610 | 3,505 | 3,605 | 14,500 |
| 2025/02/12 | 3,625 | 3,670 | 3,480 | 3,510 | 22,500 |
| 2025/02/10 | 3,575 | 3,700 | 3,575 | 3,620 | 21,800 |
| 2025/02/07 | 3,600 | 3,610 | 3,560 | 3,575 | 10,300 |
| 2025/02/06 | 3,630 | 3,630 | 3,560 | 3,590 | 17,200 |
| 2025/02/05 | 3,500 | 3,610 | 3,485 | 3,610 | 24,200 |
| 2025/02/04 | 3,400 | 3,525 | 3,400 | 3,455 | 25,100 |
| 2025/02/03 | 3,350 | 3,445 | 3,350 | 3,400 | 29,200 |
| 2025/01/31 | 3,525 | 3,525 | 3,360 | 3,385 | 24,700 |
| 2025/01/30 | 3,340 | 3,580 | 3,340 | 3,565 | 151,700 |
| 2025/01/29 | 3,355 | 3,415 | 3,295 | 3,385 | 187,900 |
| 2025/01/28 | 3,180 | 3,295 | 3,170 | 3,285 | 171,300 |
| 2025/01/27 | 3,185 | 3,215 | 3,155 | 3,180 | 103,000 |
| 2025/01/24 | 3,160 | 3,165 | 3,120 | 3,125 | 34,600 |
| 2025/01/23 | 3,165 | 3,175 | 3,120 | 3,140 | 31,300 |
| 2025/01/22 | 3,170 | 3,200 | 3,145 | 3,145 | 17,200 |
| 2025/01/21 | 3,230 | 3,230 | 3,145 | 3,170 | 21,200 |
| 2025/01/20 | 3,180 | 3,210 | 3,150 | 3,170 | 21,400 |
| 2025/01/17 | 3,200 | 3,200 | 3,120 | 3,155 | 28,600 |
| 2025/01/16 | 3,260 | 3,330 | 3,200 | 3,220 | 65,400 |
| 2025/01/15 | 3,165 | 3,250 | 3,145 | 3,235 | 32,200 |
| 2025/01/14 | 3,210 | 3,230 | 3,135 | 3,145 | 36,300 |
| 2025/01/10 | 3,205 | 3,210 | 3,120 | 3,140 | 26,600 |
| 2025/01/09 | 3,285 | 3,325 | 3,200 | 3,200 | 45,600 |
| 2025/01/08 | 3,305 | 3,345 | 3,250 | 3,275 | 34,400 |
| 2025/01/07 | 3,400 | 3,400 | 3,320 | 3,320 | 25,900 |
| 2025/01/06 | 3,495 | 3,495 | 3,345 | 3,370 | 52,600 |