！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,501.0 | 3,515.0 | 3,421.0 | 3,437.0 | -95.0 | -2.7 | 6,695,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,460.0 | 3,610.0 | 3,244.0 | 3,532.0 | +84.0 | +2.4 | 57,083,200 |
| 24/03 | 3,371.0 | 3,512.0 | 3,028.0 | 3,448.0 | +44.0 | +1.3 | 64,722,600 |
| 24/02 | 2,928.0 | 3,454.0 | 2,899.0 | 3,404.0 | +413.0 | +13.8 | 75,550,900 |
| 24/01 | 2,620.0 | 2,995.0 | 2,571.5 | 2,991.0 | +405.0 | +15.7 | 53,526,300 |
| 23/12 | 2,664.0 | 2,729.5 | 2,399.5 | 2,586.0 | -35.0 | -1.3 | 64,569,400 |
| 23/11 | 2,688.0 | 2,844.0 | 2,564.0 | 2,621.0 | +61.5 | +2.4 | 75,941,000 |
| 23/10 | 2,955.0 | 2,995.0 | 2,510.0 | 2,559.5 | -346.5 | -11.9 | 56,003,000 |
| 23/09 | 2,794.0 | 3,115.0 | 2,790.0 | 2,906.0 | +96.5 | +3.4 | 60,979,700 |
| 23/08 | 2,707.0 | 2,817.5 | 2,564.0 | 2,809.5 | +123.0 | +4.6 | 67,540,600 |
| 23/07 | 2,746.0 | 2,775.0 | 2,431.0 | 2,686.5 | -16.5 | -0.6 | 63,080,000 |
| 23/06 | 2,393.0 | 2,749.5 | 2,382.0 | 2,703.0 | +304.0 | +12.7 | 68,672,000 |
| 23/05 | 2,205.0 | 2,447.5 | 2,138.5 | 2,399.0 | +204.0 | +9.3 | 73,272,000 |
| 23/04 | 2,140.0 | 2,196.0 | 2,022.5 | 2,195.0 | +80.5 | +3.8 | 44,862,800 |
| 23/03 | 2,184.0 | 2,311.5 | 1,987.5 | 2,114.5 | -73.0 | -3.3 | 58,627,600 |
| 23/02 | 2,171.0 | 2,228.0 | 2,061.0 | 2,187.5 | +56.0 | +2.6 | 60,659,800 |
| 23/01 | 2,000.0 | 2,143.0 | 1,938.5 | 2,131.5 | +104.0 | +5.1 | 55,112,800 |
| 22/12 | 2,325.0 | 2,328.5 | 2,007.5 | 2,027.5 | -324.0 | -13.8 | 61,844,200 |
| 22/11 | 2,350.0 | 2,569.0 | 2,207.0 | 2,351.5 | +36.0 | +1.6 | 83,771,600 |
| 22/10 | 2,169.0 | 2,369.5 | 2,167.0 | 2,315.5 | +148.5 | +6.9 | 53,781,100 |
| 22/09 | 2,487.0 | 2,684.0 | 2,152.5 | 2,167.0 | -368.5 | -14.5 | 71,420,900 |
| 22/08 | 2,334.5 | 2,537.0 | 2,152.5 | 2,535.5 | +218.5 | +9.4 | 67,644,500 |
| 22/07 | 2,351.0 | 2,415.0 | 2,252.0 | 2,317.0 | -94.5 | -3.9 | 58,430,700 |
| 22/06 | 2,266.0 | 2,611.0 | 2,266.0 | 2,411.5 | +184.0 | +8.3 | 95,138,900 |
| 22/05 | 1,989.5 | 2,228.5 | 1,909.0 | 2,227.5 | +268.5 | +13.7 | 71,529,000 |
| 22/04 | 1,930.0 | 1,962.0 | 1,739.0 | 1,959.0 | +11.0 | +0.6 | 61,408,400 |
| 22/03 | 1,906.0 | 2,027.0 | 1,664.5 | 1,948.0 | +54.5 | +2.9 | 75,373,400 |
| 22/02 | 2,110.0 | 2,153.5 | 1,843.5 | 1,893.5 | -196.0 | -9.4 | 64,465,100 |
| 22/01 | 2,093.5 | 2,232.5 | 2,027.0 | 2,089.5 | +32.5 | +1.6 | 46,371,300 |
| 21/12 | 2,130.0 | 2,168.5 | 2,006.0 | 2,057.0 | -85.5 | -4.0 | 53,654,100 |
| 21/11 | 2,273.0 | 2,413.0 | 2,141.0 | 2,142.5 | -85.5 | -3.8 | 58,749,800 |
▶︎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