7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,610.0 (24/04/12) | 2,384.5 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,610.0 (24/04/12) | 2,571.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,480.0 | 3,507.0 | 3,439.0 | 3,500.0 | +53.0 | +1.5 | 3,351,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,412.0 | 3,482.0 | 3,368.0 | 3,447.0 | +32.0 | +0.9 | 2,908,100 |
| 5/29 | 3,448.0 | 3,474.0 | 3,400.0 | 3,415.0 | -19.0 | -0.6 | 2,413,400 |
| 5/28 | 3,375.0 | 3,437.0 | 3,372.0 | 3,434.0 | +65.0 | +1.9 | 1,861,500 |
| 5/27 | 3,341.0 | 3,382.0 | 3,335.0 | 3,369.0 | +50.0 | +1.5 | 1,705,500 |
| 5/24 | 3,288.0 | 3,352.0 | 3,281.0 | 3,319.0 | -19.0 | -0.6 | 1,663,000 |
| 5/23 | 3,311.0 | 3,350.0 | 3,303.0 | 3,338.0 | +1.0 | +0.0 | 1,312,000 |
| 5/22 | 3,351.0 | 3,362.0 | 3,310.0 | 3,337.0 | -13.0 | -0.4 | 1,817,900 |
| 5/21 | 3,320.0 | 3,401.0 | 3,318.0 | 3,350.0 | +34.0 | +1.0 | 2,501,500 |
| 5/20 | 3,205.0 | 3,340.0 | 3,205.0 | 3,316.0 | +96.0 | +3.0 | 3,080,300 |
| 5/17 | 3,225.0 | 3,258.0 | 3,209.0 | 3,220.0 | -33.0 | -1.0 | 3,040,600 |
| 5/16 | 3,284.0 | 3,323.0 | 3,219.0 | 3,253.0 | -65.0 | -2.0 | 4,144,600 |
| 5/15 | 3,300.0 | 3,439.0 | 3,299.0 | 3,318.0 | +36.0 | +1.1 | 5,851,000 |
| 5/14 | 3,255.0 | 3,339.0 | 3,245.0 | 3,282.0 | +83.0 | +2.6 | 6,079,500 |
| 5/13 | 3,286.0 | 3,321.0 | 3,122.0 | 3,199.0 | -126.0 | -3.8 | 9,349,200 |
| 5/10 | 3,341.0 | 3,364.0 | 3,297.0 | 3,325.0 | -16.0 | -0.5 | 2,802,100 |
| 5/9 | 3,331.0 | 3,368.0 | 3,303.0 | 3,341.0 | +14.0 | +0.4 | 1,711,700 |
| 5/8 | 3,375.0 | 3,385.0 | 3,318.0 | 3,327.0 | -83.0 | -2.4 | 3,042,800 |
| 5/7 | 3,455.0 | 3,460.0 | 3,367.0 | 3,410.0 | -27.0 | -0.8 | 2,717,400 |
| 5/2 | 3,460.0 | 3,477.0 | 3,421.0 | 3,437.0 | -70.0 | -2.0 | 2,212,700 |
| 5/1 | 3,501.0 | 3,515.0 | 3,443.0 | 3,507.0 | -25.0 | -0.7 | 2,270,400 |
| 4/30 | 3,400.0 | 3,537.0 | 3,368.0 | 3,532.0 | +210.0 | +6.3 | 5,026,800 |
| 4/26 | 3,275.0 | 3,343.0 | 3,244.0 | 3,322.0 | +46.0 | +1.4 | 2,693,100 |
| 4/25 | 3,362.0 | 3,400.0 | 3,270.0 | 3,276.0 | -100.0 | -3.0 | 2,332,700 |
| 4/24 | 3,305.0 | 3,377.0 | 3,302.0 | 3,376.0 | +84.0 | +2.6 | 3,203,500 |
| 4/23 | 3,323.0 | 3,345.0 | 3,288.0 | 3,292.0 | -15.0 | -0.5 | 1,953,500 |
| 4/22 | 3,315.0 | 3,353.0 | 3,281.0 | 3,307.0 | +7.0 | +0.2 | 2,389,300 |
| 4/19 | 3,391.0 | 3,400.0 | 3,280.0 | 3,300.0 | -161.0 | -4.7 | 4,193,400 |
| 4/18 | 3,467.0 | 3,477.0 | 3,397.0 | 3,461.0 | -7.0 | -0.2 | 2,625,000 |
| 4/17 | 3,550.0 | 3,572.0 | 3,455.0 | 3,468.0 | -63.0 | -1.8 | 2,480,700 |
| 4/16 | 3,539.0 | 3,576.0 | 3,494.0 | 3,531.0 | -46.0 | -1.3 | 2,679,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて