7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
2,438
円
(19:40)
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,218.5 | 2,246.0 | 2,180.0 | 2,242.5 | +49.0 | +2.2 | 11,673,100 |
| 2/24 | 2,211.0 | 2,221.0 | 2,160.5 | 2,193.5 | -21.5 | -1.0 | 7,365,000 |
| 2/17 | 2,080.5 | 2,228.0 | 2,079.5 | 2,215.0 | +134.5 | +6.5 | 15,433,100 |
| 2/10 | 2,172.0 | 2,200.0 | 2,061.0 | 2,080.5 | -52.5 | -2.5 | 26,174,100 |
| 2/3 | 2,109.5 | 2,175.0 | 2,100.5 | 2,133.0 | +9.0 | +0.4 | 12,210,600 |
| 1/27 | 2,035.0 | 2,129.0 | 2,015.0 | 2,124.0 | +109.5 | +5.4 | 10,486,100 |
| 1/20 | 1,952.5 | 2,067.5 | 1,938.5 | 2,014.5 | +38.5 | +2.0 | 17,387,500 |
| 1/13 | 2,026.0 | 2,084.5 | 1,976.0 | 1,976.0 | -66.0 | -3.2 | 14,165,800 |
| 1/6 | 2,000.0 | 2,045.5 | 1,980.0 | 2,042.0 | +14.5 | +0.7 | 8,105,300 |
| 12/30 | 2,046.5 | 2,062.0 | 2,007.5 | 2,027.5 | -11.5 | -0.6 | 9,932,500 |
| 12/23 | 2,231.5 | 2,262.0 | 2,021.5 | 2,039.0 | -223.5 | -9.9 | 17,683,500 |
| 12/16 | 2,230.0 | 2,276.5 | 2,225.0 | 2,262.5 | +33.0 | +1.5 | 9,749,500 |
| 12/9 | 2,229.0 | 2,285.0 | 2,206.0 | 2,229.5 | -6.5 | -0.3 | 16,185,600 |
| 12/2 | 2,341.5 | 2,353.5 | 2,227.5 | 2,236.0 | -89.0 | -3.8 | 20,536,500 |
| 11/25 | 2,291.0 | 2,379.0 | 2,277.0 | 2,325.0 | +56.5 | +2.5 | 12,394,100 |
| 11/18 | 2,368.5 | 2,388.0 | 2,207.0 | 2,268.5 | -131.5 | -5.5 | 22,088,600 |
| 11/11 | 2,541.5 | 2,546.0 | 2,351.5 | 2,400.0 | -128.0 | -5.1 | 16,628,000 |
| 11/4 | 2,305.0 | 2,569.0 | 2,296.0 | 2,528.0 | +252.0 | +11.1 | 22,544,700 |
| 10/28 | 2,319.0 | 2,350.5 | 2,253.5 | 2,276.0 | -12.0 | -0.5 | 15,256,400 |
| 10/21 | 2,254.5 | 2,334.5 | 2,252.5 | 2,288.0 | -0.5 | +0.0 | 10,250,900 |
| 10/14 | 2,253.0 | 2,305.0 | 2,211.0 | 2,288.5 | +8.0 | +0.4 | 10,985,400 |
| 10/7 | 2,169.0 | 2,369.5 | 2,167.0 | 2,280.5 | +113.5 | +5.2 | 15,161,200 |
| 9/30 | 2,419.0 | 2,419.5 | 2,152.5 | 2,167.0 | -363.0 | -14.4 | 20,136,500 |
| 9/22 | 2,535.0 | 2,570.0 | 2,460.5 | 2,530.0 | +4.5 | +0.2 | 8,846,200 |
| 9/16 | 2,642.5 | 2,684.0 | 2,508.5 | 2,525.5 | -102.0 | -3.9 | 14,133,900 |
| 9/9 | 2,495.0 | 2,655.0 | 2,445.5 | 2,627.5 | +109.5 | +4.4 | 20,149,100 |
| 9/2 | 2,385.0 | 2,584.0 | 2,384.0 | 2,518.0 | +89.0 | +3.7 | 16,471,600 |
| 8/26 | 2,464.0 | 2,487.5 | 2,425.0 | 2,429.0 | -50.0 | -2.0 | 7,421,900 |
| 8/19 | 2,470.0 | 2,496.0 | 2,417.0 | 2,479.0 | +5.5 | +0.2 | 9,875,400 |
| 8/12 | 2,369.0 | 2,501.5 | 2,350.0 | 2,473.5 | +94.5 | +4.0 | 10,566,700 |
▶︎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
