！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,400.0 | 3,537.0 | 3,368.0 | 3,437.0 | +115.0 | +3.5 | 11,722,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,322.0 | +0.7 | 3,323.1 | 12,572,100 | 386,200 | 1,835,000 | 4.75 |
| 4/19 | 3,300.0 | -7.7 | 3,455.1 | 14,671,800 | 402,800 | 1,990,300 | 4.94 |
| 4/12 | 3,577.0 | +4.2 | 3,538.5 | 12,604,400 | 449,400 | 1,867,700 | 4.16 |
| 4/5 | 3,432.0 | -0.5 | 3,404.0 | 12,208,100 | 432,400 | 1,890,100 | 4.37 |
| 3/29 | 3,448.0 | -0.7 | 3,457.6 | 11,596,500 | 406,100 | 2,053,200 | 5.06 |
| 3/22 | 3,473.0 | +9.6 | 3,368.9 | 12,754,800 | 379,000 | 2,058,200 | 5.43 |
| 3/15 | 3,169.0 | +0.5 | 3,110.0 | 16,149,100 | 377,900 | 2,155,500 | 5.70 |
| 3/8 | 3,152.0 | -6.4 | 3,296.2 | 20,775,500 | 368,300 | 2,267,200 | 6.16 |
| 3/1 | 3,369.0 | +0.8 | 3,380.8 | 17,856,800 | 432,300 | 2,672,500 | 6.18 |
| 2/22 | 3,343.0 | +0.7 | 3,345.7 | 10,445,600 | 459,800 | 2,620,800 | 5.70 |
| 2/16 | 3,319.0 | +3.4 | 3,326.4 | 17,876,400 | 459,100 | 2,619,800 | 5.71 |
| 2/9 | 3,210.0 | +9.7 | 3,144.5 | 28,597,500 | 528,700 | 2,842,900 | 5.38 |
| 2/2 | 2,927.5 | +0.9 | 2,958.0 | 11,380,500 | 454,200 | 2,289,700 | 5.04 |
| 1/26 | 2,901.5 | +0.1 | 2,935.7 | 11,783,600 | 479,600 | 1,957,900 | 4.08 |
| 1/19 | 2,899.0 | +1.7 | 2,871.5 | 11,561,300 | 448,400 | 1,871,300 | 4.17 |
| 1/12 | 2,850.5 | +3.1 | 2,827.5 | 14,849,200 | 390,200 | 2,216,000 | 5.68 |
| 1/5 | 2,765.5 | +6.9 | 2,718.0 | 8,173,000 | ー | ー | ー |
| 12/29 | 2,586.0 | +0.5 | 2,575.2 | 9,978,000 | 276,200 | 3,106,600 | 11.25 |
| 12/22 | 2,574.0 | +0.6 | 2,592.6 | 13,042,200 | 322,100 | 3,370,800 | 10.47 |
| 12/15 | 2,560.0 | -0.1 | 2,542.3 | 19,603,700 | 386,300 | 3,873,600 | 10.03 |
| 12/8 | 2,562.5 | -3.7 | 2,626.7 | 19,432,400 | 359,900 | 5,492,200 | 15.26 |
| 12/1 | 2,660.5 | -1.6 | 2,627.7 | 16,388,700 | 449,000 | 5,547,200 | 12.35 |
| 11/24 | 2,703.5 | -2.0 | 2,667.0 | 12,656,800 | 474,700 | 5,155,500 | 10.86 |
| 11/17 | 2,758.5 | +2.3 | 2,755.3 | 11,906,200 | 525,200 | 4,945,000 | 9.42 |
| 11/10 | 2,697.0 | +0.9 | 2,727.6 | 18,253,100 | 420,800 | 4,998,300 | 11.88 |
| 11/2 | 2,673.0 | +1.0 | 2,695.2 | 24,855,000 | 402,300 | 5,135,500 | 12.77 |
| 10/27 | 2,645.5 | -1.4 | 2,657.7 | 10,025,600 | 444,300 | 3,717,300 | 8.37 |
| 10/20 | 2,683.5 | -5.1 | 2,756.4 | 10,974,600 | 453,500 | 3,635,400 | 8.02 |
| 10/13 | 2,828.5 | +4.7 | 2,835.6 | 10,858,100 | 483,100 | 3,436,100 | 7.11 |
| 10/6 | 2,701.0 | -7.1 | 2,768.3 | 18,539,000 | 441,800 | 3,405,100 | 7.71 |
▶︎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