！決算発表予定日 2024/05/13
7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
3,420
円
(23:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,610.0 (24/04/12) | 2,138.5 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,610.0 (24/04/12) | 2,571.5 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,620.0 | 3,610.0 | 2,571.5 | 3,437.0 | +851.0 | +32.9 | 257,578,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,000.0 | 3,115.0 | 1,938.5 | 2,586.0 | +558.5 | +27.6 | 749,320,700 |
| 2022 | 2,093.5 | 2,684.0 | 1,664.5 | 2,027.5 | -29.5 | -1.4 | 811,179,100 |
| 2021 | 2,069.5 | 2,413.0 | 1,943.0 | 2,057.0 | -5.5 | -0.3 | 706,954,400 |
| 2020 | 2,700.0 | 2,945.0 | 1,671.5 | 2,062.5 | -651.0 | -24.0 | 794,398,100 |
| 2019 | 2,277.0 | 3,184.0 | 2,227.0 | 2,713.5 | +353.5 | +15.0 | 647,158,300 |
| 2018 | 3,612.0 | 3,857.0 | 2,208.5 | 2,360.0 | -1,223.0 | -34.1 | 876,745,300 |
| 2017 | 4,900.0 | 5,016.0 | 3,400.0 | 3,583.0 | -1,189.0 | -24.9 | 992,278,100 |
| 2016 | 4,974.0 | 5,015.0 | 3,252.0 | 4,772.0 | -255.0 | -5.1 | 1,073,359,000 |
| 2015 | 4,297.5 | 5,223.0 | 3,669.0 | 5,027.0 | +727.0 | +16.9 | 979,476,400 |
| 2014 | 2,981.0 | 4,617.0 | 2,380.0 | 4,300.0 | +1,285.0 | +42.6 | 1,117,542,000 |
| 2013 | 1,130.0 | 3,015.0 | 1,052.0 | 3,015.0 | +1,939.0 | +180.2 | 2,285,070,000 |
| 2012 | 473.0 | 1,086.0 | 468.0 | 1,076.0 | +611.0 | +131.4 | 1,498,868,000 |
| 2011 | 637.0 | 758.0 | 402.0 | 465.0 | -165.0 | -26.2 | 1,612,397,000 |
| 2010 | 452.0 | 657.0 | 393.0 | 630.0 | +180.0 | +40.0 | 1,645,391,000 |
| 2009 | 246.0 | 455.0 | 238.0 | 450.0 | +211.0 | +88.3 | 1,414,371,000 |
| 2008 | 522.0 | 635.0 | 223.0 | 239.0 | -283.0 | -54.2 | 1,379,358,000 |
| 2007 | 632.0 | 684.0 | 466.0 | 522.0 | -89.0 | -14.6 | 1,022,780,000 |
| 2006 | 644.0 | 747.0 | 577.0 | 611.0 | -29.0 | -4.5 | 1,005,511,000 |
| 2005 | 506.0 | 701.0 | 437.0 | 640.0 | +140.0 | +28.0 | 872,468,000 |
| 2004 | 524.0 | 627.0 | 462.0 | 500.0 | -20.0 | -3.9 | 522,496,000 |
| 2003 | 470.0 | 668.0 | 414.0 | 520.0 | +50.0 | +10.6 | 548,257,000 |
| 2002 | 562.0 | 749.0 | 362.0 | 470.0 | -92.0 | -16.4 | 592,326,000 |
| 2001 | 724.0 | 944.0 | 471.0 | 562.0 | -132.0 | -19.0 | 441,587,000 |
| 2000 | 704.0 | 921.0 | 608.0 | 694.0 | -6.0 | -0.9 | 328,250,000 |
| 1999 | 556.0 | 1,189.0 | 535.0 | 700.0 | +135.0 | +23.9 | 375,056,000 |
| 1998 | 352.0 | 871.0 | 352.0 | 565.0 | +213.0 | +60.5 | 403,969,000 |
| 1997 | 468.0 | 649.0 | 305.0 | 352.0 | -116.0 | -24.8 | 491,025,000 |
| 1996 | 411.0 | 582.0 | 405.0 | 468.0 | +61.0 | +15.0 | 502,191,000 |
| 1995 | 446.0 | 450.0 | 293.0 | 407.0 | -36.0 | -8.1 | 153,535,000 |
| 1994 | 275.0 | 513.0 | 275.0 | 443.0 | +158.0 | +55.4 | 347,266,000 |
▶︎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