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
(21:58)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,334.5 | 2,389.5 | 2,152.5 | 2,379.0 | +62.0 | +2.7 | 31,464,100 |
| 7/29 | 2,332.0 | 2,413.0 | 2,291.0 | 2,317.0 | -42.0 | -1.8 | 12,484,900 |
| 7/22 | 2,360.0 | 2,415.0 | 2,337.5 | 2,359.0 | +52.0 | +2.3 | 9,993,200 |
| 7/15 | 2,300.5 | 2,327.5 | 2,266.0 | 2,307.0 | +54.0 | +2.4 | 12,483,200 |
| 7/8 | 2,338.0 | 2,396.5 | 2,252.0 | 2,253.0 | -35.0 | -1.5 | 16,791,300 |
| 7/1 | 2,500.0 | 2,525.5 | 2,274.0 | 2,288.0 | -162.0 | -6.6 | 20,858,800 |
| 6/24 | 2,469.5 | 2,611.0 | 2,383.0 | 2,450.0 | +16.0 | +0.7 | 25,023,700 |
| 6/17 | 2,466.5 | 2,503.0 | 2,366.0 | 2,434.0 | -110.5 | -4.3 | 19,514,700 |
| 6/10 | 2,373.0 | 2,577.5 | 2,351.5 | 2,544.5 | +193.5 | +8.2 | 22,870,100 |
| 6/3 | 2,132.5 | 2,374.0 | 2,113.0 | 2,351.0 | +244.5 | +11.6 | 22,601,600 |
| 5/27 | 2,115.5 | 2,163.0 | 2,056.5 | 2,106.5 | -1.0 | -0.1 | 12,019,500 |
| 5/20 | 2,171.0 | 2,183.5 | 2,072.5 | 2,107.5 | -35.0 | -1.6 | 14,014,300 |
| 5/13 | 2,021.0 | 2,160.0 | 1,909.0 | 2,142.5 | +114.5 | +5.7 | 28,086,400 |
| 5/6 | 1,989.5 | 2,035.0 | 1,980.5 | 2,028.0 | +69.0 | +3.5 | 8,356,900 |
| 4/28 | 1,904.0 | 1,962.0 | 1,886.0 | 1,959.0 | +15.0 | +0.8 | 13,528,800 |
| 4/22 | 1,792.0 | 1,961.0 | 1,777.0 | 1,944.0 | +140.0 | +7.8 | 17,382,300 |
| 4/15 | 1,829.5 | 1,852.5 | 1,739.0 | 1,804.0 | -9.5 | -0.5 | 13,983,900 |
| 4/8 | 1,883.0 | 1,914.0 | 1,790.5 | 1,813.5 | -100.5 | -5.3 | 13,204,100 |
| 4/1 | 1,955.0 | 2,027.0 | 1,910.5 | 1,914.0 | -24.0 | -1.2 | 18,832,100 |
| 3/25 | 1,863.5 | 1,957.5 | 1,849.5 | 1,938.0 | +107.5 | +5.9 | 12,046,800 |
| 3/18 | 1,755.0 | 1,897.5 | 1,752.5 | 1,830.5 | +96.5 | +5.6 | 15,974,900 |
| 3/11 | 1,793.5 | 1,796.0 | 1,664.5 | 1,734.0 | -92.0 | -5.0 | 19,240,700 |
| 3/4 | 1,873.0 | 1,921.0 | 1,808.5 | 1,826.0 | -54.0 | -2.9 | 15,208,400 |
| 2/25 | 1,960.0 | 1,983.5 | 1,843.5 | 1,880.0 | -88.5 | -4.5 | 12,603,900 |
| 2/18 | 1,981.0 | 2,000.0 | 1,937.0 | 1,968.5 | -41.5 | -2.1 | 15,377,900 |
| 2/10 | 2,114.5 | 2,134.0 | 1,952.0 | 2,010.0 | -106.0 | -5.0 | 25,092,400 |
| 2/4 | 2,095.0 | 2,153.5 | 2,058.5 | 2,116.0 | +34.0 | +1.6 | 10,713,800 |
| 1/28 | 2,084.0 | 2,117.0 | 2,027.0 | 2,082.0 | -21.0 | -1.0 | 11,354,200 |
| 1/21 | 2,173.0 | 2,225.5 | 2,052.0 | 2,103.0 | -60.5 | -2.8 | 11,611,600 |
| 1/14 | 2,202.5 | 2,232.5 | 2,155.5 | 2,163.5 | -42.5 | -1.9 | 8,974,600 |
▶︎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
