7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
2,420
円
(14:20)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,478.0 | 2,503.5 | 2,415.0 | 2,422.0 | -28.5 | -1.2 | 10,319,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,450.0 | 2,526.5 | 2,427.5 | 2,450.5 | -22.0 | -0.9 | 12,529,700 |
| 11/15 | 2,406.5 | 2,509.0 | 2,372.5 | 2,472.5 | +55.0 | +2.3 | 20,042,100 |
| 11/8 | 2,499.0 | 2,622.0 | 2,401.0 | 2,417.5 | -44.0 | -1.8 | 28,622,200 |
| 11/1 | 2,631.0 | 2,795.0 | 2,450.0 | 2,461.5 | -171.0 | -6.5 | 30,563,100 |
| 10/25 | 2,598.5 | 2,708.5 | 2,577.5 | 2,632.5 | +36.5 | +1.4 | 13,963,300 |
| 10/18 | 2,616.0 | 2,639.5 | 2,503.0 | 2,596.0 | +10.0 | +0.4 | 11,428,600 |
| 10/11 | 2,663.5 | 2,663.5 | 2,549.0 | 2,586.0 | +14.0 | +0.5 | 14,225,200 |
| 10/4 | 2,539.5 | 2,599.5 | 2,458.0 | 2,572.0 | -117.5 | -4.4 | 21,671,000 |
| 9/27 | 2,500.0 | 2,700.0 | 2,457.5 | 2,689.5 | +251.0 | +10.3 | 19,809,200 |
| 9/20 | 2,391.0 | 2,500.0 | 2,297.5 | 2,438.5 | +38.0 | +1.6 | 19,192,700 |
| 9/13 | 2,518.0 | 2,553.0 | 2,361.0 | 2,400.5 | -182.5 | -7.1 | 24,852,000 |
| 9/6 | 2,843.0 | 2,858.0 | 2,536.5 | 2,583.0 | -177.5 | -6.4 | 17,933,200 |
| 8/30 | 2,674.0 | 2,780.0 | 2,622.0 | 2,760.5 | +22.5 | +0.8 | 16,783,700 |
| 8/23 | 2,732.0 | 2,792.5 | 2,663.5 | 2,738.0 | -12.0 | -0.4 | 19,562,200 |
| 8/16 | 2,439.5 | 2,835.0 | 2,430.0 | 2,750.0 | +320.5 | +13.2 | 22,307,100 |
| 8/9 | 2,400.0 | 2,546.5 | 2,166.5 | 2,429.5 | -237.0 | -8.9 | 41,580,100 |
| 8/2 | 2,934.5 | 2,995.5 | 2,634.5 | 2,666.5 | -218.0 | -7.6 | 21,339,900 |
| 7/26 | 3,145.0 | 3,183.0 | 2,871.0 | 2,884.5 | -282.5 | -8.9 | 16,400,500 |
| 7/19 | 3,430.0 | 3,440.0 | 3,147.0 | 3,167.0 | -224.0 | -6.6 | 13,673,400 |
| 7/12 | 3,485.0 | 3,564.0 | 3,391.0 | 3,391.0 | -99.0 | -2.8 | 13,525,800 |
| 7/5 | 3,467.0 | 3,614.0 | 3,385.0 | 3,490.0 | +80.0 | +2.4 | 14,678,800 |
| 6/28 | 3,369.0 | 3,469.0 | 3,324.0 | 3,410.0 | +64.0 | +1.9 | 15,196,600 |
| 6/21 | 3,231.0 | 3,422.0 | 3,187.0 | 3,346.0 | +65.0 | +2.0 | 13,181,800 |
| 6/14 | 3,367.0 | 3,454.0 | 3,232.0 | 3,281.0 | -86.0 | -2.6 | 14,278,600 |
| 6/7 | 3,557.0 | 3,606.0 | 3,329.0 | 3,367.0 | -133.0 | -3.8 | 13,998,800 |
| 5/31 | 3,341.0 | 3,507.0 | 3,335.0 | 3,500.0 | +181.0 | +5.5 | 12,240,400 |
| 5/24 | 3,205.0 | 3,401.0 | 3,205.0 | 3,319.0 | +99.0 | +3.1 | 10,374,700 |
| 5/17 | 3,286.0 | 3,439.0 | 3,122.0 | 3,220.0 | -105.0 | -3.2 | 28,464,900 |
| 5/10 | 3,455.0 | 3,460.0 | 3,297.0 | 3,325.0 | -112.0 | -3.3 | 10,274,000 |
| 5/2 | 3,400.0 | 3,537.0 | 3,368.0 | 3,437.0 | +115.0 | +3.5 | 9,509,900 |
▶︎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
