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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 604.0 | 650.0 | 556.0 | 604.0 | -9.0 | -1.5 | 150,997,000 |
| 12/04 | 679.0 | 685.0 | 587.0 | 613.0 | -52.0 | -7.8 | 121,434,000 |
| 12/03 | 618.0 | 697.0 | 577.0 | 665.0 | +51.0 | +8.3 | 141,805,000 |
| 12/02 | 524.0 | 651.0 | 504.0 | 614.0 | +96.0 | +18.5 | 207,205,000 |
| 12/01 | 473.0 | 534.0 | 468.0 | 518.0 | +53.0 | +11.4 | 111,962,000 |
| 11/12 | 443.0 | 475.0 | 420.0 | 465.0 | +30.0 | +6.9 | 120,333,000 |
| 11/11 | 500.0 | 507.0 | 402.0 | 435.0 | -75.0 | -14.7 | 97,504,000 |
| 11/10 | 446.0 | 517.0 | 416.0 | 510.0 | +52.0 | +11.4 | 91,917,000 |
| 11/09 | 484.0 | 495.0 | 421.0 | 458.0 | -18.0 | -3.8 | 107,679,000 |
| 11/08 | 620.0 | 638.0 | 432.0 | 476.0 | -144.0 | -23.2 | 168,705,000 |
| 11/07 | 627.0 | 643.0 | 612.0 | 620.0 | -2.0 | -0.3 | 92,369,000 |
| 11/06 | 598.0 | 633.0 | 557.0 | 622.0 | +25.0 | +4.2 | 120,737,000 |
| 11/05 | 614.0 | 621.0 | 565.0 | 597.0 | -5.0 | -0.8 | 135,026,000 |
| 11/04 | 538.0 | 609.0 | 530.0 | 602.0 | +66.0 | +12.3 | 182,223,000 |
| 11/03 | 706.0 | 719.0 | 486.0 | 536.0 | -165.0 | -23.5 | 244,098,000 |
| 11/02 | 706.0 | 758.0 | 673.0 | 701.0 | -2.0 | -0.3 | 130,802,000 |
| 11/01 | 637.0 | 718.0 | 633.0 | 703.0 | +73.0 | +11.6 | 121,004,000 |
| 10/12 | 615.0 | 657.0 | 609.0 | 630.0 | +10.0 | +1.6 | 102,134,000 |
| 10/11 | 550.0 | 639.0 | 535.0 | 620.0 | +63.0 | +11.3 | 150,889,000 |
| 10/10 | 542.0 | 569.0 | 514.0 | 557.0 | +25.0 | +4.7 | 190,995,000 |
| 10/09 | 466.0 | 538.0 | 454.0 | 532.0 | +60.0 | +12.7 | 123,301,000 |
| 10/08 | 467.0 | 493.0 | 435.0 | 472.0 | -5.0 | -1.1 | 143,393,000 |
| 10/07 | 476.0 | 511.0 | 449.0 | 477.0 | -3.0 | -0.6 | 132,951,000 |
| 10/06 | 519.0 | 573.0 | 473.0 | 480.0 | -44.0 | -8.4 | 220,472,000 |
| 10/05 | 519.0 | 546.0 | 481.0 | 524.0 | -6.0 | -1.1 | 150,100,000 |
| 10/04 | 485.0 | 540.0 | 472.0 | 530.0 | +46.0 | +9.5 | 117,752,000 |
| 10/03 | 406.0 | 493.0 | 402.0 | 484.0 | +79.0 | +19.5 | 95,069,000 |
| 10/02 | 426.0 | 470.0 | 393.0 | 405.0 | -20.0 | -4.7 | 110,630,000 |
| 10/01 | 452.0 | 479.0 | 422.0 | 425.0 | -25.0 | -5.6 | 107,705,000 |
| 09/12 | 335.0 | 455.0 | 335.0 | 450.0 | +107.0 | +31.2 | 115,886,000 |
▶︎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
