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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,024.5 | 2,104.0 | 1,986.5 | 2,088.0 | +64.5 | +3.2 | 18,829,400 |
| 4/10 | 1,710.0 | 2,036.5 | 1,671.5 | 2,023.5 | +308.5 | +18.0 | 25,640,600 |
| 4/3 | 2,135.0 | 2,180.0 | 1,681.5 | 1,715.0 | -556.5 | -24.5 | 31,188,100 |
| 3/27 | 1,967.0 | 2,286.0 | 1,876.0 | 2,271.5 | +288.5 | +14.6 | 29,362,300 |
| 3/19 | 2,058.5 | 2,117.5 | 1,947.0 | 1,983.0 | -91.0 | -4.4 | 26,862,800 |
| 3/13 | 2,300.0 | 2,353.5 | 1,974.0 | 2,074.0 | -358.0 | -14.7 | 32,900,500 |
| 3/6 | 2,555.0 | 2,663.5 | 2,421.0 | 2,432.0 | -187.5 | -7.2 | 19,543,400 |
| 2/28 | 2,800.0 | 2,861.5 | 2,589.0 | 2,619.5 | -286.0 | -9.8 | 15,029,900 |
| 2/21 | 2,826.5 | 2,945.0 | 2,812.5 | 2,905.5 | +48.5 | +1.7 | 12,358,900 |
| 2/14 | 2,809.5 | 2,869.5 | 2,786.0 | 2,857.0 | +16.0 | +0.6 | 11,264,000 |
| 2/7 | 2,723.0 | 2,877.5 | 2,680.0 | 2,841.0 | +81.0 | +2.9 | 19,938,700 |
| 1/31 | 2,722.5 | 2,791.5 | 2,716.0 | 2,760.0 | -6.0 | -0.2 | 15,343,300 |
| 1/24 | 2,896.0 | 2,900.0 | 2,755.5 | 2,766.0 | -91.5 | -3.2 | 15,506,800 |
| 1/17 | 2,695.5 | 2,861.5 | 2,656.0 | 2,857.5 | +169.5 | +6.3 | 16,156,700 |
| 1/10 | 2,700.0 | 2,703.5 | 2,630.0 | 2,688.0 | -25.5 | -0.9 | 11,519,900 |
| 12/30 | 2,710.0 | 2,724.5 | 2,698.0 | 2,713.5 | -2.0 | -0.1 | 1,950,200 |
| 12/27 | 2,800.0 | 2,804.5 | 2,689.5 | 2,715.5 | -87.0 | -3.1 | 11,100,900 |
| 12/20 | 2,816.0 | 2,836.5 | 2,772.5 | 2,802.5 | -28.0 | -1.0 | 13,678,600 |
| 12/13 | 2,819.5 | 2,874.5 | 2,789.0 | 2,830.5 | +20.0 | +0.7 | 12,018,600 |
| 12/6 | 2,869.5 | 2,887.0 | 2,805.5 | 2,810.5 | -56.0 | -2.0 | 12,405,900 |
| 11/29 | 2,913.5 | 2,931.0 | 2,866.5 | 2,866.5 | -34.5 | -1.2 | 9,148,900 |
| 11/22 | 2,962.0 | 2,986.0 | 2,890.5 | 2,901.0 | -89.5 | -3.0 | 11,811,800 |
| 11/15 | 3,012.0 | 3,070.0 | 2,963.0 | 2,990.5 | -32.5 | -1.1 | 9,732,200 |
| 11/8 | 3,132.0 | 3,167.0 | 2,991.0 | 3,023.0 | -99.0 | -3.2 | 17,477,200 |
| 11/1 | 3,046.0 | 3,143.0 | 3,034.0 | 3,122.0 | +84.0 | +2.8 | 9,952,700 |
| 10/25 | 3,058.0 | 3,080.0 | 3,022.0 | 3,038.0 | -8.0 | -0.3 | 6,430,200 |
| 10/18 | 3,055.0 | 3,110.0 | 3,002.0 | 3,046.0 | +63.5 | +2.1 | 9,233,300 |
| 10/11 | 2,928.0 | 2,987.5 | 2,878.0 | 2,982.5 | +81.5 | +2.8 | 8,775,800 |
| 10/4 | 3,081.0 | 3,098.0 | 2,868.5 | 2,901.0 | -204.0 | -6.6 | 13,627,300 |
| 9/27 | 3,020.0 | 3,184.0 | 2,993.0 | 3,105.0 | +70.0 | +2.3 | 14,727,900 |
▶︎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
