7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
2,433
円
(23:44)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,093.5 | 2,232.0 | 2,086.0 | 2,206.0 | +149.0 | +7.2 | 12,487,800 |
| 12/30 | 2,042.0 | 2,074.0 | 2,036.0 | 2,057.0 | +2.5 | +0.1 | 6,493,200 |
| 12/24 | 2,042.0 | 2,069.0 | 2,006.0 | 2,054.5 | -23.5 | -1.1 | 10,064,900 |
| 12/17 | 2,114.5 | 2,118.5 | 2,009.0 | 2,078.0 | -9.5 | -0.5 | 13,360,300 |
| 12/10 | 2,105.5 | 2,149.5 | 2,032.5 | 2,087.5 | +11.5 | +0.6 | 12,313,200 |
| 12/3 | 2,217.0 | 2,255.0 | 2,045.5 | 2,076.0 | -211.0 | -9.2 | 21,150,400 |
| 11/26 | 2,291.0 | 2,349.5 | 2,259.0 | 2,287.0 | -21.0 | -0.9 | 9,581,800 |
| 11/19 | 2,168.5 | 2,413.0 | 2,161.0 | 2,308.0 | +149.5 | +6.9 | 16,983,900 |
| 11/12 | 2,190.0 | 2,236.5 | 2,141.5 | 2,158.5 | -56.5 | -2.6 | 12,542,500 |
| 11/5 | 2,273.0 | 2,294.0 | 2,141.0 | 2,215.0 | -13.0 | -0.6 | 9,913,700 |
| 10/29 | 2,242.5 | 2,291.0 | 2,210.0 | 2,228.0 | -47.5 | -2.1 | 9,394,100 |
| 10/22 | 2,335.5 | 2,363.0 | 2,266.0 | 2,275.5 | -24.5 | -1.1 | 12,589,100 |
| 10/15 | 2,094.0 | 2,300.0 | 2,092.5 | 2,300.0 | +214.0 | +10.3 | 16,189,700 |
| 10/8 | 2,061.5 | 2,117.5 | 2,017.0 | 2,086.0 | +35.5 | +1.7 | 12,919,700 |
| 10/1 | 2,097.0 | 2,135.5 | 2,043.0 | 2,050.5 | -29.5 | -1.4 | 13,696,200 |
| 9/24 | 2,048.5 | 2,091.5 | 2,018.0 | 2,080.0 | -15.0 | -0.7 | 8,187,900 |
| 9/17 | 2,055.0 | 2,151.5 | 2,051.0 | 2,095.0 | +22.5 | +1.1 | 11,711,700 |
| 9/10 | 2,061.0 | 2,111.0 | 2,046.0 | 2,072.5 | +24.5 | +1.2 | 12,799,900 |
| 9/3 | 2,045.5 | 2,074.0 | 2,007.5 | 2,048.0 | +24.5 | +1.2 | 11,211,700 |
| 8/27 | 2,032.0 | 2,059.0 | 1,997.0 | 2,023.5 | +31.5 | +1.6 | 10,225,600 |
| 8/20 | 2,177.5 | 2,180.0 | 1,990.0 | 1,992.0 | -211.5 | -9.6 | 12,976,300 |
| 8/13 | 2,097.0 | 2,205.0 | 2,088.5 | 2,203.5 | +119.0 | +5.7 | 9,137,900 |
| 8/6 | 2,158.5 | 2,200.0 | 2,059.0 | 2,084.5 | -56.5 | -2.6 | 17,046,300 |
| 7/30 | 2,121.0 | 2,149.5 | 2,075.0 | 2,141.0 | +64.5 | +3.1 | 11,496,700 |
| 7/21 | 2,107.0 | 2,116.0 | 2,039.5 | 2,076.5 | -47.0 | -2.2 | 6,923,800 |
| 7/16 | 2,180.0 | 2,208.5 | 2,120.0 | 2,123.5 | -5.5 | -0.3 | 11,517,400 |
| 7/9 | 2,225.5 | 2,251.5 | 2,088.0 | 2,129.0 | -114.5 | -5.1 | 11,585,400 |
| 7/2 | 2,260.0 | 2,266.0 | 2,164.5 | 2,243.5 | -7.5 | -0.3 | 10,965,700 |
| 6/25 | 2,182.0 | 2,264.0 | 2,132.5 | 2,251.0 | +22.5 | +1.0 | 13,422,700 |
| 6/18 | 2,265.0 | 2,296.0 | 2,203.5 | 2,228.5 | -18.5 | -0.8 | 13,680,400 |
▶︎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
