7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
2,417.8
円
(09:31)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,478.0 | 2,503.5 | 2,393.0 | 2,417.5 | -33.0 | -1.4 | 12,355,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,075.0 | 3,139.0 | 3,029.0 | 3,035.0 | -40.0 | -1.3 | 10,771,800 |
| 9/13 | 2,948.5 | 3,134.0 | 2,917.5 | 3,075.0 | +140.0 | +4.8 | 17,986,500 |
| 9/6 | 2,840.0 | 2,980.0 | 2,832.5 | 2,935.0 | +89.0 | +3.1 | 13,354,400 |
| 8/30 | 2,721.5 | 2,912.0 | 2,713.5 | 2,846.0 | +49.0 | +1.8 | 14,713,900 |
| 8/23 | 2,736.5 | 2,804.5 | 2,702.0 | 2,797.0 | +89.5 | +3.3 | 8,400,600 |
| 8/16 | 2,781.5 | 2,785.0 | 2,640.5 | 2,707.5 | -53.5 | -1.9 | 11,817,300 |
| 8/9 | 2,450.0 | 2,849.0 | 2,411.5 | 2,761.0 | +303.0 | +12.3 | 27,272,800 |
| 8/2 | 2,611.5 | 2,627.0 | 2,455.0 | 2,458.0 | -166.5 | -6.3 | 11,539,000 |
| 7/26 | 2,674.0 | 2,714.5 | 2,616.0 | 2,624.5 | -44.0 | -1.7 | 7,909,400 |
| 7/19 | 2,741.0 | 2,749.5 | 2,606.0 | 2,668.5 | -84.0 | -3.1 | 9,120,800 |
| 7/12 | 2,838.0 | 2,858.0 | 2,714.0 | 2,752.5 | -63.5 | -2.3 | 10,997,300 |
| 7/5 | 2,675.0 | 2,817.5 | 2,657.5 | 2,816.0 | +197.0 | +7.5 | 11,602,600 |
| 6/28 | 2,501.5 | 2,622.0 | 2,487.5 | 2,619.0 | +124.5 | +5.0 | 11,243,400 |
| 6/21 | 2,560.5 | 2,613.0 | 2,480.5 | 2,494.5 | -68.0 | -2.7 | 10,196,000 |
| 6/14 | 2,650.0 | 2,662.0 | 2,547.0 | 2,562.5 | -46.0 | -1.8 | 8,980,000 |
| 6/7 | 2,472.0 | 2,667.0 | 2,468.0 | 2,608.5 | +86.5 | +3.4 | 13,565,600 |
| 5/31 | 2,583.0 | 2,680.5 | 2,521.0 | 2,522.0 | -59.5 | -2.3 | 12,741,400 |
| 5/24 | 2,569.0 | 2,633.5 | 2,537.5 | 2,581.5 | -3.0 | -0.1 | 11,223,400 |
| 5/17 | 2,521.0 | 2,622.0 | 2,468.0 | 2,584.5 | +131.5 | +5.4 | 14,754,300 |
| 5/10 | 2,670.5 | 2,674.5 | 2,436.5 | 2,453.0 | -267.5 | -9.8 | 17,448,200 |
| 4/26 | 2,828.5 | 2,836.0 | 2,701.0 | 2,720.5 | -98.0 | -3.5 | 10,149,900 |
| 4/19 | 2,800.0 | 2,890.0 | 2,736.0 | 2,818.5 | +52.0 | +1.9 | 12,621,100 |
| 4/12 | 2,768.0 | 2,807.0 | 2,715.0 | 2,766.5 | +7.5 | +0.3 | 11,753,400 |
| 4/5 | 2,572.5 | 2,772.5 | 2,558.5 | 2,759.0 | +236.5 | +9.4 | 13,569,600 |
| 3/29 | 2,690.0 | 2,781.5 | 2,517.0 | 2,522.5 | -213.5 | -7.8 | 20,746,000 |
| 3/22 | 2,728.5 | 2,742.0 | 2,699.0 | 2,736.0 | +50.0 | +1.9 | 7,115,600 |
| 3/15 | 2,623.5 | 2,707.5 | 2,611.5 | 2,686.0 | +67.5 | +2.6 | 14,335,500 |
| 3/8 | 2,849.5 | 2,864.5 | 2,615.0 | 2,618.5 | -211.5 | -7.5 | 15,654,500 |
| 3/1 | 2,843.5 | 2,869.0 | 2,786.0 | 2,830.0 | ー | ー | 10,614,500 |
▶︎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
