7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
2,432
円
(18:03)
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 | 2,443.0 | -7.5 | -0.3 | 15,344,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,997.0 | 2,999.0 | 2,857.0 | 2,906.0 | -71.0 | -2.4 | 16,472,500 |
| 9/22 | 3,038.0 | 3,115.0 | 2,934.5 | 2,977.0 | -67.0 | -2.2 | 12,778,900 |
| 9/15 | 2,890.5 | 3,073.0 | 2,846.0 | 3,044.0 | +155.5 | +5.4 | 13,634,700 |
| 9/8 | 2,823.0 | 2,963.5 | 2,818.5 | 2,888.5 | +83.0 | +3.0 | 15,305,000 |
| 9/1 | 2,730.5 | 2,817.5 | 2,718.0 | 2,805.5 | +118.0 | +4.4 | 14,372,000 |
| 8/25 | 2,630.0 | 2,706.0 | 2,625.0 | 2,687.5 | +59.5 | +2.3 | 10,991,900 |
| 8/18 | 2,634.0 | 2,680.5 | 2,591.0 | 2,628.0 | +2.0 | +0.1 | 11,914,100 |
| 8/10 | 2,601.5 | 2,670.0 | 2,564.0 | 2,626.0 | -38.5 | -1.4 | 10,798,300 |
| 8/4 | 2,671.0 | 2,806.0 | 2,629.5 | 2,664.5 | +45.5 | +1.7 | 25,985,000 |
| 7/28 | 2,650.5 | 2,738.5 | 2,568.5 | 2,619.0 | +1.0 | +0.0 | 15,561,700 |
| 7/21 | 2,450.0 | 2,638.0 | 2,446.5 | 2,618.0 | +160.5 | +6.5 | 13,038,300 |
| 7/14 | 2,633.5 | 2,636.0 | 2,431.0 | 2,457.5 | -158.0 | -6.0 | 16,995,200 |
| 7/7 | 2,746.0 | 2,775.0 | 2,615.5 | 2,615.5 | -87.5 | -3.2 | 13,752,700 |
| 6/30 | 2,615.5 | 2,749.5 | 2,614.5 | 2,703.0 | +55.5 | +2.1 | 14,034,300 |
| 6/23 | 2,675.5 | 2,716.0 | 2,609.0 | 2,647.5 | -16.0 | -0.6 | 14,362,900 |
| 6/16 | 2,565.0 | 2,728.0 | 2,544.5 | 2,663.5 | +97.0 | +3.8 | 17,108,900 |
| 6/9 | 2,481.5 | 2,589.5 | 2,478.5 | 2,566.5 | +135.0 | +5.6 | 17,264,700 |
| 6/2 | 2,400.0 | 2,447.5 | 2,379.5 | 2,431.5 | +69.0 | +2.9 | 17,403,700 |
| 5/26 | 2,298.5 | 2,392.5 | 2,297.5 | 2,362.5 | +48.5 | +2.1 | 15,789,100 |
| 5/19 | 2,275.0 | 2,317.5 | 2,226.0 | 2,314.0 | +62.0 | +2.8 | 17,388,900 |
| 5/12 | 2,190.5 | 2,278.0 | 2,138.5 | 2,252.0 | +41.5 | +1.9 | 23,274,800 |
| 5/2 | 2,205.0 | 2,223.5 | 2,188.0 | 2,210.5 | +15.5 | +0.7 | 5,316,700 |
| 4/28 | 2,101.0 | 2,196.0 | 2,095.5 | 2,195.0 | +94.5 | +4.5 | 11,772,700 |
| 4/21 | 2,086.0 | 2,129.0 | 2,075.5 | 2,100.5 | +35.0 | +1.7 | 10,394,700 |
| 4/14 | 2,071.0 | 2,122.0 | 2,052.5 | 2,065.5 | +14.5 | +0.7 | 11,294,400 |
| 4/7 | 2,140.0 | 2,144.5 | 2,022.5 | 2,051.0 | -63.5 | -3.0 | 11,401,000 |
| 3/31 | 2,088.0 | 2,134.0 | 2,065.0 | 2,114.5 | +51.5 | +2.5 | 12,003,700 |
| 3/24 | 1,992.5 | 2,072.0 | 1,987.5 | 2,063.0 | +32.0 | +1.6 | 9,157,100 |
| 3/17 | 2,172.0 | 2,186.5 | 1,992.5 | 2,031.0 | -200.0 | -9.0 | 15,814,100 |
| 3/10 | 2,250.0 | 2,311.5 | 2,221.0 | 2,231.0 | -11.5 | -0.5 | 14,424,700 |
▶︎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
