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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,083.0 | 2,259.0 | 2,036.0 | 2,128.5 | +37.0 | +1.8 | 20,873,100 |
| 11/6 | 1,917.5 | 2,149.0 | 1,914.5 | 2,091.5 | +186.0 | +9.8 | 19,298,700 |
| 10/30 | 2,090.0 | 2,116.5 | 1,898.5 | 1,905.5 | -191.0 | -9.1 | 13,042,600 |
| 10/23 | 2,032.0 | 2,133.5 | 2,023.0 | 2,096.5 | +76.0 | +3.8 | 10,070,600 |
| 10/16 | 2,070.0 | 2,118.5 | 2,007.0 | 2,020.5 | -62.5 | -3.0 | 10,258,000 |
| 10/9 | 2,095.0 | 2,171.0 | 2,072.0 | 2,083.0 | +46.5 | +2.3 | 10,297,500 |
| 10/2 | 2,068.5 | 2,107.5 | 2,029.0 | 2,036.5 | -28.0 | -1.4 | 8,996,300 |
| 9/25 | 2,083.0 | 2,094.0 | 2,005.5 | 2,064.5 | -48.0 | -2.3 | 9,525,100 |
| 9/18 | 2,235.0 | 2,259.5 | 2,093.0 | 2,112.5 | -129.0 | -5.8 | 12,968,000 |
| 9/11 | 2,261.0 | 2,283.5 | 2,166.5 | 2,241.5 | +23.0 | +1.0 | 12,173,400 |
| 9/4 | 2,213.0 | 2,264.0 | 2,173.5 | 2,218.5 | +27.0 | +1.2 | 11,046,700 |
| 8/28 | 2,185.0 | 2,270.0 | 2,142.0 | 2,191.5 | -1.5 | -0.1 | 11,816,500 |
| 8/21 | 2,209.0 | 2,264.5 | 2,143.5 | 2,193.0 | -25.5 | -1.2 | 7,413,000 |
| 8/14 | 2,129.0 | 2,286.0 | 2,105.0 | 2,218.5 | +198.0 | +9.8 | 10,800,200 |
| 8/7 | 2,020.0 | 2,163.5 | 2,006.0 | 2,020.5 | +26.0 | +1.3 | 17,183,600 |
| 7/31 | 2,212.5 | 2,254.0 | 1,992.5 | 1,994.5 | -276.5 | -12.2 | 11,101,600 |
| 7/22 | 2,291.5 | 2,301.0 | 2,246.5 | 2,271.0 | -26.0 | -1.1 | 5,367,000 |
| 7/17 | 2,179.5 | 2,375.0 | 2,172.0 | 2,297.0 | +167.5 | +7.9 | 13,050,700 |
| 7/10 | 2,259.5 | 2,310.0 | 2,124.5 | 2,129.5 | -130.5 | -5.8 | 10,980,200 |
| 7/3 | 2,231.0 | 2,307.5 | 2,191.5 | 2,260.0 | -13.0 | -0.6 | 12,659,300 |
| 6/26 | 2,326.0 | 2,407.0 | 2,259.0 | 2,273.0 | -76.5 | -3.3 | 10,900,300 |
| 6/19 | 2,408.5 | 2,504.0 | 2,321.5 | 2,349.5 | -81.0 | -3.3 | 17,496,100 |
| 6/12 | 2,669.5 | 2,683.5 | 2,288.0 | 2,430.5 | -159.0 | -6.1 | 20,068,300 |
| 6/5 | 2,385.0 | 2,627.5 | 2,371.0 | 2,589.5 | +211.0 | +8.9 | 17,958,000 |
| 5/29 | 2,230.0 | 2,459.5 | 2,209.5 | 2,378.5 | +195.5 | +9.0 | 18,874,700 |
| 5/22 | 2,121.0 | 2,292.5 | 2,091.5 | 2,183.0 | +61.5 | +2.9 | 18,199,200 |
| 5/15 | 2,152.0 | 2,235.0 | 2,081.5 | 2,121.5 | +6.5 | +0.3 | 15,172,700 |
| 5/8 | 2,055.5 | 2,115.0 | 2,015.0 | 2,115.0 | +50.0 | +2.4 | 6,114,900 |
| 5/1 | 2,043.5 | 2,194.5 | 2,029.5 | 2,065.0 | +37.0 | +1.8 | 12,734,800 |
| 4/24 | 2,075.0 | 2,101.5 | 1,965.0 | 2,028.0 | -60.0 | -2.9 | 14,928,200 |
▶︎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
