！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
3,420
円
(23:43)
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) | 2,138.5 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,460.0 | 3,477.0 | 3,421.0 | 3,437.0 | -70.0 | -2.0 | 2,212,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 3,190.0 | 3,222.0 | 3,138.0 | 3,152.0 | -104.0 | -3.2 | 5,955,700 |
| 3/7 | 3,465.0 | 3,492.0 | 3,230.0 | 3,256.0 | -159.0 | -4.7 | 5,578,200 |
| 3/6 | 3,360.0 | 3,422.0 | 3,327.0 | 3,415.0 | +67.0 | +2.0 | 3,470,900 |
| 3/5 | 3,309.0 | 3,365.0 | 3,297.0 | 3,348.0 | +13.0 | +0.4 | 2,535,700 |
| 3/4 | 3,367.0 | 3,370.0 | 3,315.0 | 3,335.0 | -34.0 | -1.0 | 3,235,000 |
| 3/1 | 3,371.0 | 3,397.0 | 3,361.0 | 3,369.0 | -35.0 | -1.0 | 3,446,700 |
| 2/29 | 3,382.0 | 3,454.0 | 3,361.0 | 3,404.0 | +15.0 | +0.4 | 5,432,300 |
| 2/28 | 3,373.0 | 3,410.0 | 3,343.0 | 3,389.0 | +30.0 | +0.9 | 3,238,400 |
| 2/27 | 3,340.0 | 3,392.0 | 3,316.0 | 3,359.0 | +19.0 | +0.6 | 2,722,300 |
| 2/26 | 3,367.0 | 3,407.0 | 3,340.0 | 3,340.0 | -3.0 | -0.1 | 3,017,100 |
| 2/22 | 3,341.0 | 3,368.0 | 3,318.0 | 3,343.0 | +13.0 | +0.4 | 3,389,700 |
| 2/21 | 3,366.0 | 3,394.0 | 3,314.0 | 3,330.0 | -29.0 | -0.9 | 3,034,600 |
| 2/20 | 3,332.0 | 3,387.0 | 3,331.0 | 3,359.0 | +1.0 | +0.0 | 1,983,100 |
| 2/19 | 3,300.0 | 3,361.0 | 3,284.0 | 3,358.0 | +39.0 | +1.2 | 2,038,200 |
| 2/16 | 3,326.0 | 3,363.0 | 3,314.0 | 3,319.0 | -20.0 | -0.6 | 3,149,500 |
| 2/15 | 3,320.0 | 3,358.0 | 3,275.0 | 3,339.0 | +62.0 | +1.9 | 3,409,700 |
| 2/14 | 3,343.0 | 3,347.0 | 3,263.0 | 3,277.0 | -71.0 | -2.1 | 4,416,700 |
| 2/13 | 3,300.0 | 3,413.0 | 3,274.0 | 3,348.0 | +138.0 | +4.3 | 6,900,500 |
| 2/9 | 3,267.0 | 3,277.0 | 3,120.0 | 3,210.0 | -21.0 | -0.7 | 6,854,700 |
| 2/8 | 3,146.0 | 3,295.0 | 3,053.0 | 3,231.0 | +136.0 | +4.4 | 11,584,200 |
| 2/7 | 3,025.0 | 3,138.0 | 3,018.0 | 3,095.0 | +67.0 | +2.2 | 3,544,500 |
| 2/6 | 2,968.0 | 3,036.0 | 2,954.0 | 3,028.0 | +50.0 | +1.7 | 3,223,500 |
| 2/5 | 2,977.5 | 3,008.0 | 2,962.5 | 2,978.0 | +50.5 | +1.7 | 3,390,600 |
| 2/2 | 2,941.5 | 2,947.0 | 2,899.0 | 2,927.5 | -10.5 | -0.4 | 1,849,800 |
▶︎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