！決算発表予定日 2024/05/13
7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
3,420
円
(23:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,610.0 (24/04/12) | 2,138.5 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,610.0 (24/04/12) | 2,571.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,400.0 | 3,537.0 | 3,368.0 | 3,437.0 | +115.0 | +3.5 | 11,722,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,315.0 | 3,400.0 | 3,244.0 | 3,322.0 | +22.0 | +0.7 | 12,572,100 |
| 4/19 | 3,532.0 | 3,581.0 | 3,280.0 | 3,300.0 | -277.0 | -7.7 | 14,671,800 |
| 4/12 | 3,468.0 | 3,610.0 | 3,435.0 | 3,577.0 | +145.0 | +4.2 | 12,604,400 |
| 4/5 | 3,460.0 | 3,490.0 | 3,328.0 | 3,432.0 | -16.0 | -0.5 | 12,208,100 |
| 3/29 | 3,465.0 | 3,512.0 | 3,411.0 | 3,448.0 | -25.0 | -0.7 | 11,596,500 |
| 3/22 | 3,208.0 | 3,481.0 | 3,182.0 | 3,473.0 | +304.0 | +9.6 | 12,754,800 |
| 3/15 | 3,058.0 | 3,197.0 | 3,028.0 | 3,169.0 | +17.0 | +0.5 | 16,149,100 |
| 3/8 | 3,367.0 | 3,492.0 | 3,138.0 | 3,152.0 | -217.0 | -6.4 | 20,775,500 |
| 3/1 | 3,367.0 | 3,454.0 | 3,316.0 | 3,369.0 | +26.0 | +0.8 | 17,856,800 |
| 2/22 | 3,300.0 | 3,394.0 | 3,284.0 | 3,343.0 | +24.0 | +0.7 | 10,445,600 |
| 2/16 | 3,300.0 | 3,413.0 | 3,263.0 | 3,319.0 | +109.0 | +3.4 | 17,876,400 |
| 2/9 | 2,977.5 | 3,295.0 | 2,954.0 | 3,210.0 | +282.5 | +9.7 | 28,597,500 |
| 2/2 | 2,981.5 | 2,995.0 | 2,899.0 | 2,927.5 | +26.0 | +0.9 | 11,380,500 |
| 1/26 | 2,940.0 | 2,992.0 | 2,870.0 | 2,901.5 | +2.5 | +0.1 | 11,783,600 |
| 1/19 | 2,850.5 | 2,926.0 | 2,825.0 | 2,899.0 | +48.5 | +1.7 | 11,561,300 |
| 1/12 | 2,800.0 | 2,912.0 | 2,725.5 | 2,850.5 | +85.0 | +3.1 | 14,849,200 |
| 1/5 | 2,620.0 | 2,795.0 | 2,571.5 | 2,765.5 | +179.5 | +6.9 | 8,173,000 |
| 12/29 | 2,582.0 | 2,603.5 | 2,545.5 | 2,586.0 | +12.0 | +0.5 | 9,978,000 |
| 12/22 | 2,540.0 | 2,659.0 | 2,515.5 | 2,574.0 | +14.0 | +0.6 | 13,042,200 |
| 12/15 | 2,594.0 | 2,645.0 | 2,399.5 | 2,560.0 | -2.5 | -0.1 | 19,603,700 |
| 12/8 | 2,624.0 | 2,729.5 | 2,531.0 | 2,562.5 | -98.0 | -3.7 | 19,432,400 |
| 12/1 | 2,710.0 | 2,712.0 | 2,564.0 | 2,660.5 | -43.0 | -1.6 | 16,388,700 |
| 11/24 | 2,750.0 | 2,764.5 | 2,597.0 | 2,703.5 | -55.0 | -2.0 | 12,656,800 |
| 11/17 | 2,735.0 | 2,823.0 | 2,672.0 | 2,758.5 | +61.5 | +2.3 | 11,906,200 |
| 11/10 | 2,722.5 | 2,793.5 | 2,650.0 | 2,697.0 | +24.0 | +0.9 | 18,253,100 |
| 11/2 | 2,597.5 | 2,844.0 | 2,510.0 | 2,673.0 | +27.5 | +1.0 | 24,855,000 |
| 10/27 | 2,685.0 | 2,715.0 | 2,612.0 | 2,645.5 | -38.0 | -1.4 | 10,025,600 |
| 10/20 | 2,800.0 | 2,864.0 | 2,650.5 | 2,683.5 | -145.0 | -5.1 | 10,974,600 |
| 10/13 | 2,751.0 | 2,890.5 | 2,751.0 | 2,828.5 | +127.5 | +4.7 | 10,858,100 |
| 10/6 | 2,955.0 | 2,995.0 | 2,633.5 | 2,701.0 | -205.0 | -7.1 | 18,539,000 |
▶︎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