！決算発表予定日 2024/05/13
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) | 2,100.5 (23/04/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,323.0 | 3,345.0 | 3,288.0 | 3,292.0 | -15.0 | -0.5 | 1,953,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 3,532.0 | 3,581.0 | 3,481.0 | 3,577.0 | 0 | 0.0 | 2,693,600 |
| 4/12 | 3,601.0 | 3,610.0 | 3,550.0 | 3,577.0 | +12.0 | +0.3 | 3,123,900 |
| 4/11 | 3,538.0 | 3,565.0 | 3,511.0 | 3,565.0 | +22.0 | +0.6 | 2,671,100 |
| 4/10 | 3,506.0 | 3,549.0 | 3,477.0 | 3,543.0 | +7.0 | +0.2 | 1,997,800 |
| 4/9 | 3,528.0 | 3,538.0 | 3,499.0 | 3,536.0 | +21.0 | +0.6 | 2,298,300 |
| 4/8 | 3,468.0 | 3,515.0 | 3,435.0 | 3,515.0 | +83.0 | +2.4 | 2,513,300 |
| 4/5 | 3,417.0 | 3,432.0 | 3,383.0 | 3,432.0 | -29.0 | -0.8 | 2,217,100 |
| 4/4 | 3,410.0 | 3,490.0 | 3,394.0 | 3,461.0 | +66.0 | +1.9 | 3,233,500 |
| 4/3 | 3,350.0 | 3,403.0 | 3,337.0 | 3,395.0 | +49.0 | +1.5 | 2,800,800 |
| 4/2 | 3,390.0 | 3,394.0 | 3,328.0 | 3,346.0 | -23.0 | -0.7 | 2,039,900 |
| 4/1 | 3,460.0 | 3,478.0 | 3,334.0 | 3,369.0 | -79.0 | -2.3 | 1,916,800 |
| 3/29 | 3,438.0 | 3,467.0 | 3,416.0 | 3,448.0 | +22.0 | +0.6 | 2,010,100 |
| 3/28 | 3,423.0 | 3,455.0 | 3,411.0 | 3,426.0 | -62.0 | -1.8 | 2,601,800 |
| 3/27 | 3,481.0 | 3,512.0 | 3,469.0 | 3,488.0 | +25.0 | +0.7 | 3,022,400 |
| 3/26 | 3,450.0 | 3,473.0 | 3,430.0 | 3,463.0 | +33.0 | +1.0 | 2,126,300 |
| 3/25 | 3,465.0 | 3,468.0 | 3,422.0 | 3,430.0 | -43.0 | -1.2 | 1,835,900 |
| 3/22 | 3,459.0 | 3,481.0 | 3,440.0 | 3,473.0 | +62.0 | +1.8 | 2,910,400 |
| 3/21 | 3,446.0 | 3,457.0 | 3,373.0 | 3,411.0 | +35.0 | +1.0 | 3,540,900 |
| 3/19 | 3,270.0 | 3,376.0 | 3,270.0 | 3,376.0 | +109.0 | +3.3 | 3,628,300 |
| 3/18 | 3,208.0 | 3,267.0 | 3,182.0 | 3,267.0 | +98.0 | +3.1 | 2,675,200 |
| 3/15 | 3,197.0 | 3,197.0 | 3,135.0 | 3,169.0 | +28.0 | +0.9 | 3,741,000 |
| 3/14 | 3,118.0 | 3,156.0 | 3,087.0 | 3,141.0 | +36.0 | +1.2 | 2,148,800 |
| 3/13 | 3,166.0 | 3,179.0 | 3,075.0 | 3,105.0 | -5.0 | -0.2 | 2,440,700 |
| 3/12 | 3,054.0 | 3,114.0 | 3,036.0 | 3,110.0 | +41.0 | +1.3 | 3,292,300 |
| 3/11 | 3,058.0 | 3,102.0 | 3,028.0 | 3,069.0 | -83.0 | -2.6 | 4,526,300 |
▶︎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