7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
2,438
円
(19:40)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,614.0 (24/07/04) | 2,166.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,478.0 | 2,503.5 | 2,415.0 | 2,443.0 | -7.5 | -0.3 | 15,344,200 |
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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,379.0 | +2.7 | 2,300.8 | 31,464,100 | 652,000 | 1,315,100 | 2.02 |
| 7/29 | 2,317.0 | -1.8 | 2,350.0 | 12,484,900 | 541,100 | 1,843,400 | 3.41 |
| 7/22 | 2,359.0 | +2.3 | 2,378.5 | 9,993,200 | 573,300 | 1,843,400 | 3.22 |
| 7/15 | 2,307.0 | +2.4 | 2,298.7 | 12,483,200 | 505,500 | 1,863,600 | 3.69 |
| 7/8 | 2,253.0 | -1.5 | 2,307.4 | 16,791,300 | 481,500 | 1,790,300 | 3.72 |
| 7/1 | 2,288.0 | -6.6 | 2,408.0 | 20,858,800 | 633,600 | 1,653,400 | 2.61 |
| 6/24 | 2,450.0 | +0.7 | 2,509.1 | 25,023,700 | 831,300 | 1,551,700 | 1.87 |
| 6/17 | 2,434.0 | -4.3 | 2,452.6 | 19,514,700 | 861,500 | 885,400 | 1.03 |
| 6/10 | 2,544.5 | +8.2 | 2,492.4 | 22,870,100 | 1,078,800 | 970,700 | 0.90 |
| 6/3 | 2,351.0 | +11.6 | 2,280.0 | 22,601,600 | 893,300 | 820,500 | 0.92 |
| 5/27 | 2,106.5 | -0.1 | 2,112.1 | 12,019,500 | 333,700 | 986,100 | 2.96 |
| 5/20 | 2,107.5 | -1.6 | 2,128.2 | 14,014,300 | 330,400 | 1,020,700 | 3.09 |
| 5/13 | 2,142.5 | +5.7 | 2,048.7 | 28,086,400 | 521,100 | 1,097,400 | 2.11 |
| 5/6 | 2,028.0 | +3.5 | 2,005.9 | 8,356,900 | ー | ー | ー |
| 4/28 | 1,959.0 | +0.8 | 1,931.5 | 13,528,800 | 265,800 | 1,969,900 | 7.41 |
| 4/22 | 1,944.0 | +7.8 | 1,901.4 | 17,382,300 | 277,200 | 2,174,900 | 7.85 |
| 4/15 | 1,804.0 | -0.5 | 1,809.1 | 13,983,900 | 255,400 | 2,378,200 | 9.31 |
| 4/8 | 1,813.5 | -5.3 | 1,853.6 | 13,204,100 | 174,700 | 2,251,200 | 12.89 |
| 4/1 | 1,914.0 | -1.2 | 1,971.8 | 18,832,100 | 531,100 | 2,027,500 | 3.82 |
| 3/25 | 1,938.0 | +5.9 | 1,911.6 | 12,046,800 | 503,300 | 2,341,600 | 4.65 |
| 3/18 | 1,830.5 | +5.6 | 1,833.7 | 15,974,900 | 503,600 | 2,408,600 | 4.78 |
| 3/11 | 1,734.0 | -5.0 | 1,726.7 | 19,240,700 | 494,200 | 2,292,100 | 4.64 |
| 3/4 | 1,826.0 | -2.9 | 1,857.6 | 15,208,400 | 154,400 | 2,503,500 | 16.21 |
| 2/25 | 1,880.0 | -4.5 | 1,895.0 | 12,603,900 | 166,600 | 2,399,300 | 14.40 |
| 2/18 | 1,968.5 | -2.1 | 1,969.1 | 15,377,900 | 127,900 | 2,134,700 | 16.69 |
| 2/10 | 2,010.0 | -5.0 | 2,008.7 | 25,092,400 | 115,400 | 1,841,000 | 15.95 |
| 2/4 | 2,116.0 | +1.6 | 2,102.9 | 10,713,800 | 158,800 | 1,031,300 | 6.49 |
| 1/28 | 2,082.0 | -1.0 | 2,072.8 | 11,354,200 | 140,800 | 1,138,100 | 8.08 |
| 1/21 | 2,103.0 | -2.8 | 2,142.8 | 11,611,600 | 163,600 | 1,247,900 | 7.63 |
| 1/14 | 2,163.5 | -1.9 | 2,200.0 | 8,974,600 | 218,200 | 1,117,300 | 5.12 |
▶︎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
