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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,245.0 | 2,291.0 | 2,205.0 | 2,247.0 | +15.5 | +0.7 | 12,572,200 |
| 6/4 | 2,156.5 | 2,233.0 | 2,119.0 | 2,231.5 | +76.0 | +3.5 | 11,217,400 |
| 5/28 | 2,083.0 | 2,159.0 | 2,038.5 | 2,155.5 | +75.5 | +3.6 | 15,280,200 |
| 5/21 | 2,061.0 | 2,097.5 | 2,030.0 | 2,080.0 | +33.0 | +1.6 | 13,252,300 |
| 5/14 | 2,099.0 | 2,149.0 | 2,002.5 | 2,047.0 | -32.5 | -1.6 | 17,742,900 |
| 5/7 | 2,075.0 | 2,086.5 | 2,047.5 | 2,079.5 | +52.0 | +2.6 | 5,040,400 |
| 4/30 | 2,091.0 | 2,103.5 | 2,025.5 | 2,027.5 | -61.0 | -2.9 | 7,839,800 |
| 4/23 | 2,142.5 | 2,151.5 | 2,026.5 | 2,088.5 | -66.5 | -3.1 | 12,649,000 |
| 4/16 | 2,107.0 | 2,159.0 | 2,086.5 | 2,155.0 | +51.5 | +2.5 | 11,192,800 |
| 4/9 | 2,179.5 | 2,213.0 | 2,082.0 | 2,103.5 | -52.5 | -2.4 | 13,880,800 |
| 4/2 | 2,190.0 | 2,233.0 | 2,137.5 | 2,156.0 | +8.5 | +0.4 | 14,798,400 |
| 3/26 | 2,200.5 | 2,225.5 | 2,092.5 | 2,147.5 | -122.0 | -5.4 | 16,164,200 |
| 3/19 | 2,139.0 | 2,277.5 | 2,135.5 | 2,269.5 | +151.0 | +7.1 | 19,608,000 |
| 3/12 | 2,082.5 | 2,169.0 | 2,058.5 | 2,118.5 | +41.5 | +2.0 | 18,141,400 |
| 3/5 | 2,000.0 | 2,079.0 | 1,943.0 | 2,077.0 | +88.5 | +4.5 | 22,200,100 |
| 2/26 | 2,084.5 | 2,087.5 | 1,988.0 | 1,988.5 | -82.0 | -4.0 | 16,112,200 |
| 2/19 | 2,200.0 | 2,205.0 | 2,015.0 | 2,070.5 | -129.5 | -5.9 | 26,067,000 |
| 2/12 | 2,117.0 | 2,212.0 | 2,085.5 | 2,200.0 | +80.5 | +3.8 | 22,390,700 |
| 2/5 | 2,020.0 | 2,329.0 | 2,013.5 | 2,119.5 | +113.5 | +5.7 | 23,867,500 |
| 1/29 | 2,055.5 | 2,084.5 | 2,002.0 | 2,006.0 | -37.0 | -1.8 | 17,252,500 |
| 1/22 | 2,050.0 | 2,065.0 | 1,985.0 | 2,043.0 | -24.5 | -1.2 | 13,996,000 |
| 1/15 | 2,112.5 | 2,135.0 | 2,045.0 | 2,067.5 | -42.5 | -2.0 | 10,783,500 |
| 1/8 | 2,069.5 | 2,130.0 | 1,982.0 | 2,110.0 | +47.5 | +2.3 | 14,823,000 |
| 12/30 | 2,040.0 | 2,075.0 | 1,998.0 | 2,062.5 | +10.5 | +0.5 | 9,069,100 |
| 12/25 | 2,174.5 | 2,178.0 | 2,044.5 | 2,052.0 | -132.0 | -6.0 | 9,461,300 |
| 12/18 | 2,085.5 | 2,194.0 | 2,085.5 | 2,184.0 | +90.5 | +4.3 | 14,240,400 |
| 12/11 | 2,122.0 | 2,179.5 | 2,066.5 | 2,093.5 | -33.5 | -1.6 | 14,486,500 |
| 12/4 | 2,121.0 | 2,173.5 | 2,053.5 | 2,127.0 | +0.5 | +0.0 | 21,112,400 |
| 11/27 | 2,197.5 | 2,297.0 | 2,096.5 | 2,126.5 | -30.0 | -1.4 | 16,295,000 |
| 11/20 | 2,166.5 | 2,249.5 | 2,130.0 | 2,156.5 | +28.0 | +1.3 | 16,918,800 |
▶︎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
