！決算発表予定日 2025/02/07
7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
2,718
円
(21:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,614.0 (24/07/04) | 2,166.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,614.0 (24/07/04) | 2,166.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,739.5 | 2,761.0 | 2,698.0 | 2,720.0 | -30.5 | -1.1 | 3,313,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,722.5 | 2,758.0 | 2,722.0 | 2,750.5 | +22.0 | +0.8 | 1,839,200 |
| 1/29 | 2,715.0 | 2,734.0 | 2,704.0 | 2,728.5 | +32.5 | +1.2 | 1,475,200 |
| 1/28 | 2,691.0 | 2,718.5 | 2,665.0 | 2,696.0 | -5.5 | -0.2 | 2,240,600 |
| 1/27 | 2,700.0 | 2,714.0 | 2,676.0 | 2,701.5 | +22.5 | +0.8 | 2,416,300 |
| 1/24 | 2,707.5 | 2,747.0 | 2,668.5 | 2,679.0 | -37.5 | -1.4 | 2,353,500 |
| 1/23 | 2,701.5 | 2,717.5 | 2,660.0 | 2,716.5 | +40.0 | +1.5 | 3,211,100 |
| 1/22 | 2,677.0 | 2,702.5 | 2,661.5 | 2,676.5 | +49.5 | +1.9 | 2,704,200 |
| 1/21 | 2,705.5 | 2,730.0 | 2,609.5 | 2,627.0 | -18.0 | -0.7 | 2,947,200 |
| 1/20 | 2,628.0 | 2,682.5 | 2,605.5 | 2,645.0 | +74.5 | +2.9 | 2,286,100 |
| 1/17 | 2,588.0 | 2,604.5 | 2,551.0 | 2,570.5 | -41.0 | -1.6 | 2,244,000 |
| 1/16 | 2,649.5 | 2,654.0 | 2,586.5 | 2,611.5 | -38.0 | -1.4 | 3,329,100 |
| 1/15 | 2,709.5 | 2,724.5 | 2,635.5 | 2,649.5 | -13.0 | -0.5 | 2,255,900 |
| 1/14 | 2,676.0 | 2,683.5 | 2,639.5 | 2,662.5 | -14.0 | -0.5 | 3,141,200 |
| 1/10 | 2,730.0 | 2,748.0 | 2,666.0 | 2,676.5 | -61.5 | -2.3 | 2,804,200 |
| 1/9 | 2,809.0 | 2,815.5 | 2,724.0 | 2,738.0 | -67.5 | -2.4 | 3,499,800 |
| 1/8 | 2,802.0 | 2,829.5 | 2,789.5 | 2,805.5 | +21.5 | +0.8 | 3,032,300 |
| 1/7 | 2,797.5 | 2,816.0 | 2,766.5 | 2,784.0 | +32.5 | +1.2 | 2,833,400 |
| 1/6 | 2,804.0 | 2,818.0 | 2,734.5 | 2,751.5 | -69.5 | -2.5 | 4,156,800 |
| 12/30 | 2,824.0 | 2,829.0 | 2,797.0 | 2,821.0 | -2.0 | -0.1 | 2,471,700 |
| 12/27 | 2,811.0 | 2,823.0 | 2,771.5 | 2,823.0 | +37.5 | +1.4 | 3,007,200 |
| 12/26 | 2,714.5 | 2,795.0 | 2,714.5 | 2,785.5 | +75.5 | +2.8 | 3,377,900 |
| 12/25 | 2,700.0 | 2,710.0 | 2,658.0 | 2,710.0 | +0.5 | +0.0 | 2,517,500 |
| 12/24 | 2,667.5 | 2,709.5 | 2,656.5 | 2,709.5 | +68.0 | +2.6 | 3,142,900 |
| 12/23 | 2,600.0 | 2,641.5 | 2,574.5 | 2,641.5 | +42.0 | +1.6 | 2,383,200 |
| 12/20 | 2,596.0 | 2,640.5 | 2,580.5 | 2,599.5 | +32.0 | +1.3 | 5,881,500 |
| 12/19 | 2,550.0 | 2,577.5 | 2,533.5 | 2,567.5 | -7.0 | -0.3 | 2,811,300 |
| 12/18 | 2,525.0 | 2,597.5 | 2,510.0 | 2,574.5 | +74.5 | +3.0 | 5,090,600 |
| 12/17 | 2,515.0 | 2,538.0 | 2,499.0 | 2,500.0 | -11.0 | -0.4 | 2,465,400 |
| 12/16 | 2,525.0 | 2,541.5 | 2,495.5 | 2,511.0 | -6.5 | -0.3 | 1,613,500 |
| 12/13 | 2,480.5 | 2,524.5 | 2,480.0 | 2,517.5 | +16.0 | +0.6 | 2,486,700 |
▶︎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
