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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 349.0 | 369.0 | 321.0 | 343.0 | -21.0 | -5.8 | 113,584,000 |
| 09/10 | 339.0 | 380.0 | 311.0 | 364.0 | +15.0 | +4.3 | 104,350,000 |
| 09/09 | 397.0 | 413.0 | 337.0 | 349.0 | -53.0 | -13.2 | 81,402,000 |
| 09/08 | 402.0 | 440.0 | 389.0 | 402.0 | +20.0 | +5.2 | 126,646,000 |
| 09/07 | 388.0 | 416.0 | 319.0 | 382.0 | -9.0 | -2.3 | 121,005,000 |
| 09/06 | 383.0 | 419.0 | 346.0 | 391.0 | +16.0 | +4.3 | 150,608,000 |
| 09/05 | 398.0 | 430.0 | 341.0 | 375.0 | -19.0 | -4.8 | 113,410,000 |
| 09/04 | 332.0 | 422.0 | 330.0 | 394.0 | +72.0 | +22.4 | 147,997,000 |
| 09/03 | 309.0 | 362.0 | 297.0 | 322.0 | +5.0 | +1.6 | 122,192,000 |
| 09/02 | 262.0 | 349.0 | 252.0 | 317.0 | +52.0 | +19.6 | 108,437,000 |
| 09/01 | 246.0 | 305.0 | 238.0 | 265.0 | +26.0 | +10.9 | 108,854,000 |
| 08/12 | 285.0 | 287.0 | 223.0 | 239.0 | -48.0 | -16.7 | 73,780,000 |
| 08/11 | 371.0 | 387.0 | 265.0 | 287.0 | -49.0 | -14.6 | 101,485,000 |
| 08/10 | 537.0 | 545.0 | 262.0 | 336.0 | -185.0 | -35.5 | 173,459,000 |
| 08/09 | 612.0 | 627.0 | 491.0 | 521.0 | -109.0 | -17.3 | 119,878,000 |
| 08/08 | 589.0 | 635.0 | 516.0 | 630.0 | +48.0 | +8.3 | 138,666,000 |
| 08/07 | 519.0 | 605.0 | 519.0 | 582.0 | +62.0 | +11.9 | 127,979,000 |
| 08/06 | 500.0 | 610.0 | 480.0 | 520.0 | +26.0 | +5.3 | 174,414,000 |
| 08/05 | 445.0 | 496.0 | 440.0 | 494.0 | +48.0 | +10.8 | 73,134,000 |
| 08/04 | 419.0 | 468.0 | 398.0 | 446.0 | +29.0 | +7.0 | 119,937,000 |
| 08/03 | 432.0 | 446.0 | 376.0 | 417.0 | -45.0 | -9.7 | 96,462,000 |
| 08/02 | 430.0 | 490.0 | 411.0 | 462.0 | +37.0 | +8.7 | 89,616,000 |
| 08/01 | 522.0 | 523.0 | 395.0 | 425.0 | -97.0 | -18.6 | 90,548,000 |
| 07/12 | 550.0 | 567.0 | 512.0 | 522.0 | -28.0 | -5.1 | 56,014,000 |
| 07/11 | 598.0 | 615.0 | 508.0 | 550.0 | -46.0 | -7.7 | 131,920,000 |
| 07/10 | 490.0 | 596.0 | 487.0 | 596.0 | +91.0 | +18.0 | 102,404,000 |
| 07/09 | 486.0 | 512.0 | 466.0 | 505.0 | +19.0 | +3.9 | 62,360,000 |
| 07/08 | 560.0 | 563.0 | 473.0 | 486.0 | -72.0 | -12.9 | 100,432,000 |
| 07/07 | 591.0 | 628.0 | 552.0 | 558.0 | -32.0 | -5.4 | 88,870,000 |
| 07/06 | 583.0 | 610.0 | 567.0 | 590.0 | +5.0 | +0.9 | 62,979,000 |
▶︎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
