7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
2,433
円
(23:44)
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 |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,247.0 | +0.7 | 2,253.0 | 12,572,200 | 387,800 | 1,422,500 | 3.67 |
| 6/4 | 2,231.5 | +3.5 | 2,186.1 | 11,217,400 | 345,900 | 1,429,500 | 4.13 |
| 5/28 | 2,155.5 | +3.6 | 2,090.2 | 15,280,200 | 289,900 | 1,576,200 | 5.44 |
| 5/21 | 2,080.0 | +1.6 | 2,061.0 | 13,252,300 | 166,900 | 2,006,500 | 12.02 |
| 5/14 | 2,047.0 | -1.6 | 2,059.7 | 17,742,900 | 100,200 | 2,134,200 | 21.30 |
| 5/7 | 2,079.5 | +2.6 | 2,072.4 | 5,040,400 | ー | ー | ー |
| 4/30 | 2,027.5 | -2.9 | 2,059.9 | 7,839,800 | 90,900 | 2,129,500 | 23.43 |
| 4/23 | 2,088.5 | -3.1 | 2,084.9 | 12,649,000 | 128,900 | 2,038,600 | 15.82 |
| 4/16 | 2,155.0 | +2.5 | 2,129.2 | 11,192,800 | 187,800 | 1,737,700 | 9.25 |
| 4/9 | 2,103.5 | -2.4 | 2,140.2 | 13,880,800 | 131,000 | 2,026,400 | 15.47 |
| 4/2 | 2,156.0 | +0.4 | 2,181.6 | 14,798,400 | 194,000 | 1,720,200 | 8.87 |
| 3/26 | 2,147.5 | -5.4 | 2,165.9 | 16,164,200 | 185,200 | 1,731,500 | 9.35 |
| 3/19 | 2,269.5 | +7.1 | 2,197.3 | 19,608,000 | 359,300 | 1,458,900 | 4.06 |
| 3/12 | 2,118.5 | +2.0 | 2,129.4 | 18,141,400 | 232,300 | 2,139,400 | 9.21 |
| 3/5 | 2,077.0 | +4.5 | 2,008.1 | 22,200,100 | 219,900 | 2,457,600 | 11.18 |
| 2/26 | 1,988.5 | -4.0 | 2,030.6 | 16,112,200 | 139,600 | 2,692,800 | 19.29 |
| 2/19 | 2,070.5 | -5.9 | 2,085.4 | 26,067,000 | 186,400 | 2,104,600 | 11.29 |
| 2/12 | 2,200.0 | +3.8 | 2,145.6 | 22,390,700 | 345,800 | 1,187,900 | 3.44 |
| 2/5 | 2,119.5 | +5.7 | 2,136.1 | 23,867,500 | 246,200 | 1,255,500 | 5.10 |
| 1/29 | 2,006.0 | -1.8 | 2,043.7 | 17,252,500 | 176,700 | 1,820,500 | 10.30 |
| 1/22 | 2,043.0 | -1.2 | 2,030.5 | 13,996,000 | 222,400 | 1,696,200 | 7.63 |
| 1/15 | 2,067.5 | -2.0 | 2,096.3 | 10,783,500 | 219,500 | 1,464,900 | 6.67 |
| 1/8 | 2,110.0 | +2.3 | 2,060.0 | 14,823,000 | 206,900 | 1,459,200 | 7.05 |
| 12/30 | 2,062.5 | +0.5 | 2,037.3 | 9,069,100 | 169,500 | 1,471,300 | 8.68 |
| 12/25 | 2,052.0 | -6.0 | 2,087.0 | 9,461,300 | 181,100 | 1,485,300 | 8.20 |
| 12/18 | 2,184.0 | +4.3 | 2,171.7 | 14,240,400 | 323,300 | 1,086,300 | 3.36 |
| 12/11 | 2,093.5 | -1.6 | 2,117.9 | 14,486,500 | 257,100 | 1,322,900 | 5.15 |
| 12/4 | 2,127.0 | +0.0 | 2,104.6 | 21,112,400 | 267,500 | 1,355,900 | 5.07 |
| 11/27 | 2,126.5 | -1.4 | 2,182.0 | 16,295,000 | 290,700 | 1,395,600 | 4.80 |
| 11/20 | 2,156.5 | +1.3 | 2,183.9 | 16,918,800 | 295,400 | 1,189,100 | 4.03 |
▶︎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
