9632 スバル興業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3,230 | 3,255 | 3,160 | 3,170 | 15,100 | 3,170 |
| 2025-04-01 | 3,195 | 3,200 | 3,160 | 3,180 | 8,000 | 3,180 |
| 2025-03-31 | 3,275 | 3,275 | 3,180 | 3,180 | 17,300 | 3,180 |
| 2025-03-28 | 3,310 | 3,365 | 3,290 | 3,310 | 18,400 | 3,310 |
| 2025-03-27 | 3,330 | 3,385 | 3,280 | 3,345 | 23,600 | 3,345 |
| 2025-03-26 | 3,365 | 3,370 | 3,325 | 3,355 | 20,000 | 3,355 |
| 2025-03-25 | 3,275 | 3,330 | 3,230 | 3,295 | 22,500 | 3,295 |
| 2025-03-24 | 3,375 | 3,375 | 3,225 | 3,235 | 20,500 | 3,235 |
| 2025-03-21 | 3,325 | 3,360 | 3,310 | 3,325 | 17,800 | 3,325 |
| 2025-03-19 | 3,240 | 3,295 | 3,240 | 3,280 | 25,000 | 3,280 |
| 2025-03-18 | 3,110 | 3,215 | 3,105 | 3,205 | 35,300 | 3,205 |
| 2025-03-17 | 3,215 | 3,215 | 3,060 | 3,120 | 56,600 | 3,120 |
| 2025-03-14 | 3,315 | 3,360 | 3,285 | 3,325 | 21,300 | 3,325 |
| 2025-03-13 | 3,250 | 3,320 | 3,215 | 3,295 | 16,500 | 3,295 |
| 2025-03-12 | 3,270 | 3,270 | 3,210 | 3,260 | 18,800 | 3,260 |
| 2025-03-11 | 3,330 | 3,330 | 3,235 | 3,280 | 13,200 | 3,280 |
| 2025-03-10 | 3,515 | 3,525 | 3,380 | 3,400 | 9,600 | 3,400 |
| 2025-03-07 | 3,525 | 3,525 | 3,415 | 3,445 | 13,800 | 3,445 |
| 2025-03-06 | 3,600 | 3,635 | 3,535 | 3,570 | 16,500 | 3,570 |
| 2025-03-05 | 3,485 | 3,580 | 3,475 | 3,580 | 16,700 | 3,580 |
| 2025-03-04 | 3,490 | 3,525 | 3,425 | 3,520 | 25,500 | 3,520 |
| 2025-03-03 | 3,490 | 3,530 | 3,440 | 3,525 | 11,600 | 3,525 |
| 2025-02-28 | 3,435 | 3,460 | 3,410 | 3,425 | 11,900 | 3,425 |
| 2025-02-27 | 3,440 | 3,450 | 3,415 | 3,450 | 6,600 | 3,450 |
| 2025-02-26 | 3,405 | 3,430 | 3,365 | 3,410 | 14,700 | 3,410 |
| 2025-02-25 | 3,360 | 3,430 | 3,305 | 3,390 | 21,800 | 3,390 |
| 2025-02-21 | 3,360 | 3,360 | 3,275 | 3,330 | 22,400 | 3,330 |
| 2025-02-20 | 3,390 | 3,405 | 3,335 | 3,355 | 14,000 | 3,355 |
| 2025-02-19 | 3,430 | 3,445 | 3,385 | 3,400 | 11,600 | 3,400 |
| 2025-02-18 | 3,480 | 3,485 | 3,385 | 3,405 | 28,500 | 3,405 |
| 2025-02-17 | 3,545 | 3,575 | 3,495 | 3,525 | 12,600 | 3,525 |
| 2025-02-14 | 3,570 | 3,620 | 3,560 | 3,580 | 20,000 | 3,580 |
| 2025-02-13 | 3,535 | 3,610 | 3,505 | 3,605 | 14,500 | 3,605 |
| 2025-02-12 | 3,625 | 3,670 | 3,480 | 3,510 | 22,500 | 3,510 |
| 2025-02-10 | 3,575 | 3,700 | 3,575 | 3,620 | 21,800 | 3,620 |
| 2025-02-07 | 3,600 | 3,610 | 3,560 | 3,575 | 10,300 | 3,575 |
| 2025-02-06 | 3,630 | 3,630 | 3,560 | 3,590 | 17,200 | 3,590 |
| 2025-02-05 | 3,500 | 3,610 | 3,485 | 3,610 | 24,200 | 3,610 |
| 2025-02-04 | 3,400 | 3,525 | 3,400 | 3,455 | 25,100 | 3,455 |
| 2025-02-03 | 3,350 | 3,445 | 3,350 | 3,400 | 29,200 | 3,400 |
| 2025-01-31 | 3,525 | 3,525 | 3,360 | 3,385 | 24,700 | 3,385 |
| 2025-01-30 | 3,340 | 3,580 | 3,340 | 3,565 | 151,700 | 3,565 |
| 2025-01-29 | 3,355 | 3,415 | 3,295 | 3,385 | 187,900 | 3,385 |
| 2025-01-28 | 3,180 | 3,295 | 3,170 | 3,285 | 171,300 | 3,285 |
| 2025-01-27 | 3,185 | 3,215 | 3,155 | 3,180 | 103,000 | 3,180 |
| 2025-01-24 | 3,160 | 3,165 | 3,120 | 3,125 | 34,600 | 3,125 |
| 2025-01-23 | 3,165 | 3,175 | 3,120 | 3,140 | 31,300 | 3,140 |
| 2025-01-22 | 3,170 | 3,200 | 3,145 | 3,145 | 17,200 | 3,145 |
| 2025-01-21 | 3,230 | 3,230 | 3,145 | 3,170 | 21,200 | 3,170 |
| 2025-01-20 | 3,180 | 3,210 | 3,150 | 3,170 | 21,400 | 3,170 |
| 2025-01-17 | 3,200 | 3,200 | 3,120 | 3,155 | 28,600 | 3,155 |
| 2025-01-16 | 3,260 | 3,330 | 3,200 | 3,220 | 65,400 | 3,220 |
| 2025-01-15 | 3,165 | 3,250 | 3,145 | 3,235 | 32,200 | 3,235 |
| 2025-01-14 | 3,210 | 3,230 | 3,135 | 3,145 | 36,300 | 3,145 |
| 2025-01-10 | 3,205 | 3,210 | 3,120 | 3,140 | 26,600 | 3,140 |
| 2025-01-09 | 3,285 | 3,325 | 3,200 | 3,200 | 45,600 | 3,200 |
| 2025-01-08 | 3,305 | 3,345 | 3,250 | 3,275 | 34,400 | 3,275 |
| 2025-01-07 | 3,400 | 3,400 | 3,320 | 3,320 | 25,900 | 3,320 |
| 2025-01-06 | 3,495 | 3,495 | 3,345 | 3,370 | 52,600 | 3,370 |
分割・併合履歴 ： [2024-01-30]1株→5株 [2017-07-27]1株→0.1株 [1991-01-28]1株→1.1株 [1986-01-28]1株→1.1株 [1984-01-27]1株→1.1株