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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 3,084.0 | 3,167.0 | 2,866.5 | 2,866.5 | -256.5 | -8.2 | 49,358,500 |
| 19/10 | 3,052.0 | 3,143.0 | 2,868.5 | 3,123.0 | +83.0 | +2.7 | 44,139,800 |
| 19/09 | 2,840.0 | 3,184.0 | 2,832.5 | 3,040.0 | +194.0 | +6.8 | 59,531,700 |
| 19/08 | 2,533.5 | 2,912.0 | 2,411.5 | 2,846.0 | +301.5 | +11.9 | 67,904,600 |
| 19/07 | 2,675.0 | 2,858.0 | 2,539.0 | 2,544.5 | -74.5 | -2.8 | 45,469,100 |
| 19/06 | 2,472.0 | 2,667.0 | 2,468.0 | 2,619.0 | +97.0 | +3.9 | 43,985,000 |
| 19/05 | 2,670.5 | 2,680.5 | 2,436.5 | 2,522.0 | -198.5 | -7.3 | 56,167,300 |
| 19/04 | 2,572.5 | 2,890.0 | 2,558.5 | 2,720.5 | +198.0 | +7.9 | 48,094,000 |
| 19/03 | 2,790.5 | 2,864.5 | 2,517.0 | 2,522.5 | -304.0 | -10.8 | 60,750,500 |
| 19/02 | 2,542.5 | 2,877.5 | 2,476.0 | 2,826.5 | +274.5 | +10.8 | 58,123,600 |
| 19/01 | 2,277.0 | 2,585.0 | 2,227.0 | 2,552.0 | +192.0 | +8.1 | 62,480,000 |
| 18/12 | 2,568.5 | 2,626.5 | 2,208.5 | 2,360.0 | -163.0 | -6.5 | 69,679,200 |
| 18/11 | 3,045.0 | 3,075.0 | 2,495.0 | 2,523.0 | -530.0 | -17.4 | 101,569,100 |
| 18/10 | 3,410.0 | 3,487.0 | 2,917.0 | 3,053.0 | -427.0 | -12.3 | 80,020,400 |
| 18/09 | 3,286.0 | 3,498.0 | 3,047.0 | 3,480.0 | +179.0 | +5.4 | 65,607,900 |
| 18/08 | 3,278.0 | 3,387.0 | 3,161.0 | 3,301.0 | +47.0 | +1.4 | 63,114,400 |
| 18/07 | 3,203.0 | 3,282.0 | 3,064.0 | 3,254.0 | +29.0 | +0.9 | 61,000,500 |
| 18/06 | 3,331.0 | 3,482.0 | 3,172.0 | 3,225.0 | -105.0 | -3.2 | 72,718,600 |
| 18/05 | 3,710.0 | 3,736.0 | 3,327.0 | 3,330.0 | -349.0 | -9.5 | 66,593,000 |
| 18/04 | 3,471.0 | 3,704.0 | 3,469.0 | 3,679.0 | +192.0 | +5.5 | 65,026,000 |
| 18/03 | 3,741.0 | 3,758.0 | 3,414.0 | 3,487.0 | -293.0 | -7.8 | 73,023,700 |
| 18/02 | 3,651.0 | 3,857.0 | 3,502.0 | 3,780.0 | +162.0 | +4.5 | 89,134,500 |
| 18/01 | 3,612.0 | 3,842.0 | 3,595.0 | 3,618.0 | +35.0 | +1.0 | 69,258,000 |
| 17/12 | 3,681.0 | 3,753.0 | 3,400.0 | 3,583.0 | -86.0 | -2.3 | 99,202,500 |
| 17/11 | 3,899.0 | 4,012.0 | 3,562.0 | 3,669.0 | -219.0 | -5.6 | 122,959,700 |
| 17/10 | 4,066.0 | 4,114.0 | 3,886.0 | 3,888.0 | -172.0 | -4.2 | 82,764,900 |
| 17/09 | 3,858.0 | 4,107.0 | 3,777.0 | 4,060.0 | +204.0 | +5.3 | 65,670,100 |
| 17/08 | 3,992.0 | 4,043.0 | 3,800.0 | 3,856.0 | -138.0 | -3.5 | 59,383,700 |
| 17/07 | 3,820.0 | 4,173.0 | 3,809.0 | 3,994.0 | +208.0 | +5.5 | 82,126,100 |
| 17/06 | 3,741.0 | 3,925.0 | 3,632.0 | 3,786.0 | +41.0 | +1.1 | 83,661,500 |
▶︎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
