7270東証P貸借
業種 輸送用機器
ＳＵＢＡＲＵ 株価時系列データ
PTS
2,400
円
(23:38)
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 | 3,614.0 | 2,166.5 | 2,406.5 | -179.5 | -6.9 | 808,615,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 343.0 | 422.0 | 236.0 | 285.0 | -62.0 | -17.9 | 185,692,000 |
| 1992 | 399.0 | 448.0 | 264.0 | 347.0 | -42.0 | -10.8 | 220,924,000 |
| 1991 | 446.0 | 604.0 | 362.0 | 389.0 | -57.0 | -12.8 | 212,125,000 |
| 1990 | 946.0 | 955.0 | 395.0 | 446.0 | -480.0 | -51.8 | 558,195,000 |
| 1989 | 820.0 | 1,130.0 | 816.0 | 926.0 | +119.0 | +14.8 | 869,232,000 |
| 1988 | 499.8 | 913.3 | 490.0 | 807.0 | +321.0 | +66.1 | 958,873,332 |
| 1987 | 459.6 | 705.6 | 436.1 | 486.0 | +29.4 | +6.4 | 282,082,648 |
| 1986 | 515.4 | 576.2 | 430.2 | 456.6 | -57.9 | -11.3 | 141,582,650 |
| 1985 | 465.5 | 692.8 | 460.6 | 514.5 | +49.0 | +10.5 | 193,578,568 |
| 1984 | 529.2 | 548.8 | 414.5 | 465.5 | -73.5 | -13.6 | 85,151,019 |
| 1983 | 588.9 | 613.0 | 498.9 | 539.0 | -41.0 | -7.1 | 248,727,726 |
| 1982 | 387.5 | 594.2 | 304.7 | 580.0 | +197.8 | +51.8 | 337,152,876 |
| 1981 | 318.9 | 528.3 | 289.5 | 382.2 | +61.5 | +19.2 | 595,032,705 |
| 1980 | 256.6 | 343.0 | 234.3 | 320.7 | +59.7 | +22.9 | 579,790,219 |
| 1979 | 196.0 | 282.4 | 190.6 | 261.0 | +66.8 | +34.4 | 313,243,689 |
| 1978 | 167.5 | 276.2 | 165.7 | 194.2 | +26.7 | +15.9 | 302,796,957 |
| 1977 | 205.7 | 239.6 | 165.7 | 167.5 | -38.2 | -18.6 | 241,523,277 |
| 1976 | 182.2 | 209.7 | 145.7 | 205.7 | +23.5 | +12.9 | 314,275,663 |
| 1975 | 138.5 | 184.6 | 105.2 | 182.2 | +47.0 | +34.8 | 284,952,058 |
| 1974 | 105.2 | 167.6 | 85.0 | 135.2 | +32.4 | +31.5 | 235,912,304 |
| 1973 | 166.0 | 196.0 | 89.0 | 102.8 | -66.4 | -39.2 | 80,146,084 |
| 1972 | 67.2 | 191.1 | 66.4 | 169.2 | +102.8 | +154.8 | 295,221,246 |
| 1971 | 54.2 | 93.9 | 52.6 | 66.4 | +12.2 | +22.5 | 106,022,758 |
| 1970 | 62.3 | 85.0 | 52.6 | 54.2 | -7.3 | -11.9 | 51,503,964 |
| 1969 | 67.2 | 77.7 | 51.0 | 61.5 | -4.9 | -7.4 | 30,038,423 |
| 1968 | 74.5 | 123.9 | 64.7 | 66.4 | -8.1 | -10.9 | 0 |
| 1967 | 98.8 | 114.2 | 73.7 | 74.5 | -24.3 | -24.6 | 0 |
| 1966 | 137.6 | 218.6 | 80.9 | 98.8 | +8.9 | +9.9 | 0 |
| 1965 | 44.5 | 90.7 | 44.5 | 89.9 | +45.4 | +102.0 | 0 |
| 1964 | 46.9 | 59.9 | 42.9 | 44.5 | -2.4 | -5.1 | 0 |
▶︎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
