7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
2,400
円
(23:38)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,631.5 | 2,790.0 | 2,372.5 | 2,406.5 | -375.0 | -13.5 | 98,442,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,065.5 | 2,363.0 | 2,017.0 | 2,228.0 | +149.5 | +7.2 | 54,395,000 |
| 21/09 | 2,060.0 | 2,151.5 | 2,018.0 | 2,078.5 | +42.0 | +2.1 | 50,699,600 |
| 21/08 | 2,158.5 | 2,205.0 | 1,990.0 | 2,036.5 | -104.5 | -4.9 | 52,991,500 |
| 21/07 | 2,200.5 | 2,251.5 | 2,039.5 | 2,141.0 | -50.5 | -2.3 | 46,483,600 |
| 21/06 | 2,150.0 | 2,296.0 | 2,125.5 | 2,191.5 | +61.0 | +2.9 | 55,124,900 |
| 21/05 | 2,075.0 | 2,164.0 | 2,002.5 | 2,130.5 | +103.0 | +5.1 | 53,089,000 |
| 21/04 | 2,233.0 | 2,233.0 | 2,025.5 | 2,027.5 | -176.5 | -8.0 | 50,787,200 |
| 21/03 | 2,000.0 | 2,277.5 | 1,943.0 | 2,204.0 | +215.5 | +10.8 | 85,687,300 |
| 21/02 | 2,020.0 | 2,329.0 | 1,988.0 | 1,988.5 | -17.5 | -0.9 | 88,437,400 |
| 21/01 | 2,069.5 | 2,135.0 | 1,982.0 | 2,006.0 | -56.5 | -2.7 | 56,855,000 |
| 20/12 | 2,087.5 | 2,194.0 | 1,998.0 | 2,062.5 | -10.5 | -0.5 | 61,429,300 |
| 20/11 | 1,917.5 | 2,297.0 | 1,914.5 | 2,073.0 | +167.5 | +8.8 | 80,326,000 |
| 20/10 | 2,051.0 | 2,171.0 | 1,898.5 | 1,905.5 | -126.5 | -6.2 | 46,248,800 |
| 20/09 | 2,198.0 | 2,283.5 | 2,005.5 | 2,032.0 | -170.5 | -7.7 | 49,260,800 |
| 20/08 | 2,020.0 | 2,286.0 | 2,006.0 | 2,202.5 | +208.0 | +10.4 | 50,081,900 |
| 20/07 | 2,259.5 | 2,375.0 | 1,992.5 | 1,994.5 | -247.0 | -11.0 | 48,296,200 |
| 20/06 | 2,385.0 | 2,683.5 | 2,191.5 | 2,241.5 | -137.0 | -5.8 | 71,285,300 |
| 20/05 | 2,128.0 | 2,459.5 | 2,015.0 | 2,378.5 | +203.5 | +9.4 | 61,167,800 |
| 20/04 | 2,023.5 | 2,194.5 | 1,671.5 | 2,175.0 | +101.5 | +4.9 | 89,870,300 |
| 20/03 | 2,555.0 | 2,663.5 | 1,876.0 | 2,073.5 | -546.0 | -20.8 | 119,313,500 |
| 20/02 | 2,723.0 | 2,945.0 | 2,589.0 | 2,619.5 | -140.5 | -5.1 | 58,591,500 |
| 20/01 | 2,700.0 | 2,900.0 | 2,630.0 | 2,760.0 | +46.5 | +1.7 | 58,526,700 |
| 19/12 | 2,869.5 | 2,887.0 | 2,689.5 | 2,713.5 | -153.0 | -5.3 | 51,154,200 |
| 19/11 | 3,084.0 | 3,167.0 | 2,866.5 | 2,866.5 | -256.5 | -8.2 | 49,358,500 |
▶︎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
