9632 スバル興業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2,790 | 2,813 | 2,775 | 2,791 | 15,800 | 2,791 |
| 2024-05-02 | 2,780 | 2,780 | 2,733 | 2,745 | 7,100 | 2,745 |
| 2024-05-01 | 2,748 | 2,783 | 2,719 | 2,741 | 10,000 | 2,741 |
| 2024-04-30 | 2,718 | 2,779 | 2,710 | 2,761 | 16,700 | 2,761 |
| 2024-04-26 | 2,785 | 2,819 | 2,710 | 2,710 | 95,400 | 2,710 |
| 2024-04-25 | 2,800 | 2,800 | 2,740 | 2,751 | 13,500 | 2,751 |
| 2024-04-24 | 2,798 | 2,831 | 2,784 | 2,812 | 16,600 | 2,812 |
| 2024-04-23 | 2,758 | 2,769 | 2,742 | 2,750 | 6,100 | 2,750 |
| 2024-04-22 | 2,738 | 2,790 | 2,738 | 2,758 | 10,700 | 2,758 |
| 2024-04-19 | 2,780 | 2,780 | 2,692 | 2,725 | 15,200 | 2,725 |
| 2024-04-18 | 2,716 | 2,789 | 2,706 | 2,785 | 15,700 | 2,785 |
| 2024-04-17 | 2,732 | 2,756 | 2,682 | 2,709 | 15,500 | 2,709 |
| 2024-04-16 | 2,840 | 2,840 | 2,726 | 2,732 | 19,800 | 2,732 |
| 2024-04-15 | 2,818 | 2,849 | 2,784 | 2,815 | 17,200 | 2,815 |
| 2024-04-12 | 2,849 | 2,873 | 2,817 | 2,817 | 13,500 | 2,817 |
| 2024-04-11 | 2,795 | 2,846 | 2,795 | 2,819 | 10,600 | 2,819 |
| 2024-04-10 | 2,801 | 2,862 | 2,801 | 2,843 | 12,800 | 2,843 |
| 2024-04-09 | 2,837 | 2,853 | 2,781 | 2,809 | 17,600 | 2,809 |
| 2024-04-08 | 2,745 | 2,829 | 2,745 | 2,829 | 56,100 | 2,829 |
| 2024-04-05 | 2,691 | 2,720 | 2,647 | 2,712 | 34,200 | 2,712 |
| 2024-04-04 | 2,704 | 2,731 | 2,690 | 2,690 | 20,800 | 2,690 |
| 2024-04-03 | 2,706 | 2,726 | 2,680 | 2,706 | 18,900 | 2,706 |
| 2024-04-02 | 2,719 | 2,782 | 2,693 | 2,700 | 36,500 | 2,700 |
| 2024-04-01 | 2,684 | 2,727 | 2,661 | 2,699 | 23,600 | 2,699 |
| 2024-03-29 | 2,663 | 2,701 | 2,663 | 2,684 | 20,600 | 2,684 |
| 2024-03-28 | 2,696 | 2,713 | 2,662 | 2,674 | 29,400 | 2,674 |
| 2024-03-27 | 2,665 | 2,708 | 2,657 | 2,693 | 32,300 | 2,693 |
| 2024-03-26 | 2,667 | 2,710 | 2,666 | 2,670 | 20,700 | 2,670 |
| 2024-03-25 | 2,697 | 2,700 | 2,665 | 2,677 | 33,000 | 2,677 |
| 2024-03-22 | 2,680 | 2,720 | 2,663 | 2,695 | 34,900 | 2,695 |
| 2024-03-21 | 2,729 | 2,732 | 2,663 | 2,680 | 31,600 | 2,680 |
| 2024-03-19 | 2,689 | 2,730 | 2,670 | 2,698 | 28,200 | 2,698 |
| 2024-03-18 | 2,724 | 2,728 | 2,671 | 2,705 | 37,800 | 2,705 |
| 2024-03-15 | 2,755 | 2,800 | 2,714 | 2,740 | 65,000 | 2,740 |
| 2024-03-14 | 2,970 | 2,990 | 2,919 | 2,955 | 23,800 | 2,955 |
| 2024-03-13 | 3,035 | 3,035 | 2,931 | 2,937 | 16,900 | 2,937 |
| 2024-03-12 | 3,060 | 3,060 | 2,970 | 3,035 | 19,100 | 3,035 |
| 2024-03-11 | 3,175 | 3,180 | 3,030 | 3,060 | 21,300 | 3,060 |
| 2024-03-08 | 3,090 | 3,240 | 3,085 | 3,220 | 73,400 | 3,220 |
| 2024-03-07 | 3,130 | 3,130 | 3,060 | 3,085 | 20,500 | 3,085 |
| 2024-03-06 | 3,080 | 3,135 | 3,080 | 3,120 | 16,400 | 3,120 |
| 2024-03-05 | 3,090 | 3,145 | 3,080 | 3,100 | 18,500 | 3,100 |
| 2024-03-04 | 3,110 | 3,115 | 3,050 | 3,100 | 34,800 | 3,100 |
| 2024-03-01 | 3,175 | 3,190 | 3,105 | 3,110 | 17,600 | 3,110 |
| 2024-02-29 | 3,165 | 3,200 | 3,125 | 3,170 | 33,300 | 3,170 |
| 2024-02-28 | 3,135 | 3,180 | 3,100 | 3,165 | 39,800 | 3,165 |
| 2024-02-27 | 3,105 | 3,120 | 3,095 | 3,110 | 15,100 | 3,110 |
| 2024-02-26 | 3,115 | 3,145 | 3,075 | 3,100 | 25,400 | 3,100 |
| 2024-02-22 | 3,105 | 3,145 | 3,105 | 3,130 | 14,600 | 3,130 |
| 2024-02-21 | 3,150 | 3,165 | 3,080 | 3,085 | 16,500 | 3,085 |
| 2024-02-20 | 3,100 | 3,155 | 3,080 | 3,145 | 40,400 | 3,145 |
| 2024-02-19 | 2,993 | 3,120 | 2,992 | 3,090 | 37,800 | 3,090 |
| 2024-02-16 | 3,025 | 3,030 | 2,991 | 3,025 | 30,600 | 3,025 |
| 2024-02-15 | 3,140 | 3,140 | 3,000 | 3,005 | 35,700 | 3,005 |
| 2024-02-14 | 3,100 | 3,160 | 3,100 | 3,105 | 27,700 | 3,105 |
| 2024-02-13 | 3,125 | 3,145 | 3,090 | 3,115 | 23,700 | 3,115 |
| 2024-02-09 | 3,115 | 3,130 | 3,085 | 3,100 | 30,000 | 3,100 |
| 2024-02-08 | 3,145 | 3,150 | 3,070 | 3,125 | 41,100 | 3,125 |
| 2024-02-07 | 3,045 | 3,145 | 3,040 | 3,140 | 53,300 | 3,140 |
| 2024-02-06 | 2,987 | 3,060 | 2,985 | 3,050 | 40,800 | 3,050 |
| 2024-02-05 | 3,030 | 3,115 | 3,000 | 3,010 | 55,400 | 3,010 |
| 2024-02-02 | 3,035 | 3,040 | 2,980 | 3,035 | 44,500 | 3,035 |
| 2024-02-01 | 3,080 | 3,135 | 3,050 | 3,050 | 52,700 | 3,050 |
| 2024-01-31 | 3,150 | 3,160 | 3,035 | 3,080 | 76,400 | 3,080 |
| 2024-01-30 | 3,005 | 3,180 | 2,905 | 3,165 | 205,700 | 3,165 |
| 2024-01-29 | 15,690 | 15,970 | 15,610 | 15,910 | 39,800 | 3,182 |
| 2024-01-26 | 15,540 | 15,600 | 15,260 | 15,530 | 22,800 | 3,106 |
| 2024-01-25 | 15,530 | 15,780 | 15,480 | 15,580 | 18,500 | 3,116 |
| 2024-01-24 | 15,890 | 15,980 | 15,420 | 15,530 | 28,900 | 3,106 |
| 2024-01-23 | 15,900 | 16,250 | 15,830 | 15,970 | 18,800 | 3,194 |
| 2024-01-22 | 15,810 | 15,930 | 15,770 | 15,900 | 11,400 | 3,180 |
| 2024-01-19 | 15,790 | 15,790 | 15,590 | 15,770 | 5,900 | 3,154 |
| 2024-01-18 | 15,740 | 15,890 | 15,590 | 15,590 | 7,100 | 3,118 |
| 2024-01-17 | 15,600 | 15,930 | 15,500 | 15,660 | 16,900 | 3,132 |
| 2024-01-16 | 16,230 | 16,440 | 15,760 | 15,770 | 15,700 | 3,154 |
| 2024-01-15 | 15,720 | 16,480 | 15,720 | 16,220 | 11,800 | 3,244 |
| 2024-01-12 | 15,500 | 15,710 | 15,410 | 15,570 | 9,500 | 3,114 |
| 2024-01-11 | 15,260 | 15,380 | 15,120 | 15,290 | 11,700 | 3,058 |
| 2024-01-10 | 14,990 | 15,240 | 14,990 | 15,230 | 12,200 | 3,046 |
| 2024-01-09 | 15,290 | 15,400 | 14,900 | 15,140 | 15,200 | 3,028 |
| 2024-01-05 | 15,000 | 15,310 | 14,850 | 15,000 | 16,600 | 3,000 |
| 2024-01-04 | 14,990 | 15,190 | 14,610 | 14,920 | 14,200 | 2,984 |
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
