ＳＵＢＡＲＵ(7270)の株価時系列情報
ＳＵＢＡＲＵ(7270)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,391 | 3,400 | 3,280 | 3,300 | 4,193,400 |
| 2024/04/18 | 3,467 | 3,477 | 3,397 | 3,461 | 2,625,000 |
| 2024/04/17 | 3,550 | 3,572 | 3,455 | 3,468 | 2,480,700 |
| 2024/04/16 | 3,539 | 3,576 | 3,494 | 3,531 | 2,679,100 |
| 2024/04/15 | 3,532 | 3,581 | 3,481 | 3,577 | 2,693,600 |
| 2024/04/12 | 3,601 | 3,610 | 3,550 | 3,577 | 3,123,900 |
| 2024/04/11 | 3,538 | 3,565 | 3,511 | 3,565 | 2,671,100 |
| 2024/04/10 | 3,506 | 3,549 | 3,477 | 3,543 | 1,997,800 |
| 2024/04/09 | 3,528 | 3,538 | 3,499 | 3,536 | 2,298,300 |
| 2024/04/08 | 3,468 | 3,515 | 3,435 | 3,515 | 2,513,300 |
| 2024/04/05 | 3,417 | 3,432 | 3,383 | 3,432 | 2,217,100 |
| 2024/04/04 | 3,410 | 3,490 | 3,394 | 3,461 | 3,233,500 |
| 2024/04/03 | 3,350 | 3,403 | 3,337 | 3,395 | 2,800,800 |
| 2024/04/02 | 3,390 | 3,394 | 3,328 | 3,346 | 2,039,900 |
| 2024/04/01 | 3,460 | 3,478 | 3,334 | 3,369 | 1,916,800 |
| 2024/03/29 | 3,438 | 3,467 | 3,416 | 3,448 | 2,010,100 |
| 2024/03/28 | 3,423 | 3,455 | 3,411 | 3,426 | 2,601,800 |
| 2024/03/27 | 3,481 | 3,512 | 3,469 | 3,488 | 3,022,400 |
| 2024/03/26 | 3,450 | 3,473 | 3,430 | 3,463 | 2,126,300 |
| 2024/03/25 | 3,465 | 3,468 | 3,422 | 3,430 | 1,835,900 |
| 2024/03/22 | 3,459 | 3,481 | 3,440 | 3,473 | 2,910,400 |
| 2024/03/21 | 3,446 | 3,457 | 3,373 | 3,411 | 3,540,900 |
| 2024/03/19 | 3,270 | 3,376 | 3,270 | 3,376 | 3,628,300 |
| 2024/03/18 | 3,208 | 3,267 | 3,182 | 3,267 | 2,675,200 |
| 2024/03/15 | 3,197 | 3,197 | 3,135 | 3,169 | 3,741,000 |
| 2024/03/14 | 3,118 | 3,156 | 3,087 | 3,141 | 2,148,800 |
| 2024/03/13 | 3,166 | 3,179 | 3,075 | 3,105 | 2,440,700 |
| 2024/03/12 | 3,054 | 3,114 | 3,036 | 3,110 | 3,292,300 |
| 2024/03/11 | 3,058 | 3,102 | 3,028 | 3,069 | 4,526,300 |
| 2024/03/08 | 3,190 | 3,222 | 3,138 | 3,152 | 5,955,700 |
| 2024/03/07 | 3,465 | 3,492 | 3,230 | 3,256 | 5,578,200 |
| 2024/03/06 | 3,360 | 3,422 | 3,327 | 3,415 | 3,470,900 |
| 2024/03/05 | 3,309 | 3,365 | 3,297 | 3,348 | 2,535,700 |
| 2024/03/04 | 3,367 | 3,370 | 3,315 | 3,335 | 3,235,000 |
| 2024/03/01 | 3,371 | 3,397 | 3,361 | 3,369 | 3,446,700 |
| 2024/02/29 | 3,382 | 3,454 | 3,361 | 3,404 | 5,432,300 |
| 2024/02/28 | 3,373 | 3,410 | 3,343 | 3,389 | 3,238,400 |
| 2024/02/27 | 3,340 | 3,392 | 3,316 | 3,359 | 2,722,300 |
| 2024/02/26 | 3,367 | 3,407 | 3,340 | 3,340 | 3,017,100 |
| 2024/02/22 | 3,341 | 3,368 | 3,318 | 3,343 | 3,389,700 |
| 2024/02/21 | 3,366 | 3,394 | 3,314 | 3,330 | 3,034,600 |
| 2024/02/20 | 3,332 | 3,387 | 3,331 | 3,359 | 1,983,100 |
| 2024/02/19 | 3,300 | 3,361 | 3,284 | 3,358 | 2,038,200 |
| 2024/02/16 | 3,326 | 3,363 | 3,314 | 3,319 | 3,149,500 |
| 2024/02/15 | 3,320 | 3,358 | 3,275 | 3,339 | 3,409,700 |
| 2024/02/14 | 3,343 | 3,347 | 3,263 | 3,277 | 4,416,700 |
| 2024/02/13 | 3,300 | 3,413 | 3,274 | 3,348 | 6,900,500 |
| 2024/02/09 | 3,267 | 3,277 | 3,120 | 3,210 | 6,854,700 |
| 2024/02/08 | 3,146 | 3,295 | 3,053 | 3,231 | 11,584,200 |
| 2024/02/07 | 3,025 | 3,138 | 3,018 | 3,095 | 3,544,500 |
| 2024/02/06 | 2,968 | 3,036 | 2,954 | 3,028 | 3,223,500 |
| 2024/02/05 | 2,978 | 3,008 | 2,963 | 2,978 | 3,390,600 |
| 2024/02/02 | 2,942 | 2,947 | 2,899 | 2,928 | 1,849,800 |
| 2024/02/01 | 2,928 | 2,964 | 2,923 | 2,938 | 2,371,500 |
| 2024/01/31 | 2,951 | 2,995 | 2,945 | 2,991 | 2,339,300 |
| 2024/01/30 | 2,951 | 2,971 | 2,935 | 2,961 | 1,714,300 |
| 2024/01/29 | 2,982 | 2,991 | 2,962 | 2,973 | 3,105,600 |
| 2024/01/26 | 2,890 | 2,921 | 2,870 | 2,902 | 2,588,900 |
| 2024/01/25 | 2,901 | 2,923 | 2,887 | 2,911 | 1,931,300 |
| 2024/01/24 | 2,980 | 2,987 | 2,913 | 2,919 | 2,481,900 |
| 2024/01/23 | 2,947 | 2,992 | 2,946 | 2,964 | 2,526,700 |
| 2024/01/22 | 2,940 | 2,975 | 2,938 | 2,969 | 2,254,800 |
| 2024/01/19 | 2,910 | 2,926 | 2,871 | 2,899 | 3,041,800 |
| 2024/01/18 | 2,879 | 2,899 | 2,869 | 2,879 | 2,060,100 |
| 2024/01/17 | 2,867 | 2,903 | 2,841 | 2,844 | 2,994,600 |
| 2024/01/16 | 2,855 | 2,871 | 2,825 | 2,837 | 2,092,400 |
| 2024/01/15 | 2,851 | 2,871 | 2,843 | 2,851 | 1,372,400 |
| 2024/01/12 | 2,908 | 2,912 | 2,829 | 2,851 | 3,425,900 |
| 2024/01/11 | 2,871 | 2,908 | 2,857 | 2,871 | 5,451,000 |
| 2024/01/10 | 2,744 | 2,781 | 2,738 | 2,777 | 2,249,200 |
| 2024/01/09 | 2,800 | 2,802 | 2,726 | 2,743 | 3,723,100 |
| 2024/01/05 | 2,729 | 2,795 | 2,724 | 2,766 | 4,221,600 |
| 2024/01/04 | 2,620 | 2,699 | 2,572 | 2,699 | 3,951,400 |
| 2023/12/29 | 2,572 | 2,595 | 2,564 | 2,586 | 2,184,200 |
| 2023/12/28 | 2,548 | 2,578 | 2,546 | 2,575 | 2,947,700 |
| 2023/12/27 | 2,574 | 2,604 | 2,565 | 2,582 | 2,261,300 |
| 2023/12/26 | 2,581 | 2,584 | 2,547 | 2,559 | 1,524,800 |
| 2023/12/25 | 2,582 | 2,593 | 2,571 | 2,576 | 1,060,000 |
| 2023/12/22 | 2,552 | 2,580 | 2,537 | 2,574 | 1,820,500 |
| 2023/12/21 | 2,605 | 2,625 | 2,562 | 2,563 | 2,737,500 |
| 2023/12/20 | 2,637 | 2,659 | 2,617 | 2,655 | 3,194,100 |
| 2023/12/19 | 2,575 | 2,644 | 2,548 | 2,594 | 2,784,000 |
| 2023/12/18 | 2,540 | 2,577 | 2,516 | 2,568 | 2,506,100 |
| 2023/12/15 | 2,517 | 2,569 | 2,500 | 2,560 | 5,103,100 |
| 2023/12/14 | 2,533 | 2,553 | 2,400 | 2,450 | 6,515,300 |
| 2023/12/13 | 2,602 | 2,607 | 2,571 | 2,583 | 2,829,100 |
| 2023/12/12 | 2,638 | 2,645 | 2,608 | 2,617 | 2,739,700 |
| 2023/12/11 | 2,594 | 2,612 | 2,585 | 2,598 | 2,416,500 |
| 2023/12/08 | 2,573 | 2,588 | 2,531 | 2,563 | 5,665,100 |
| 2023/12/07 | 2,721 | 2,730 | 2,652 | 2,673 | 3,120,900 |
| 2023/12/06 | 2,665 | 2,728 | 2,651 | 2,718 | 3,401,400 |
| 2023/12/05 | 2,603 | 2,665 | 2,603 | 2,660 | 3,576,700 |
| 2023/12/04 | 2,624 | 2,629 | 2,579 | 2,597 | 3,668,300 |
| 2023/12/01 | 2,664 | 2,673 | 2,634 | 2,661 | 2,513,100 |
| 2023/11/30 | 2,565 | 2,627 | 2,564 | 2,621 | 4,669,400 |
| 2023/11/29 | 2,638 | 2,647 | 2,578 | 2,583 | 4,912,400 |
| 2023/11/28 | 2,662 | 2,670 | 2,638 | 2,652 | 2,308,000 |
| 2023/11/27 | 2,710 | 2,712 | 2,665 | 2,667 | 1,985,800 |
| 2023/11/24 | 2,730 | 2,735 | 2,702 | 2,704 | 1,817,700 |
| 2023/11/22 | 2,631 | 2,704 | 2,621 | 2,684 | 3,623,900 |
| 2023/11/21 | 2,641 | 2,642 | 2,597 | 2,624 | 4,206,600 |
| 2023/11/20 | 2,750 | 2,765 | 2,673 | 2,674 | 3,008,600 |
| 2023/11/17 | 2,749 | 2,760 | 2,728 | 2,759 | 2,222,400 |
| 2023/11/16 | 2,812 | 2,815 | 2,754 | 2,763 | 2,100,900 |
| 2023/11/15 | 2,798 | 2,823 | 2,753 | 2,779 | 3,032,000 |
| 2023/11/14 | 2,758 | 2,785 | 2,735 | 2,772 | 2,047,200 |
| 2023/11/13 | 2,735 | 2,753 | 2,672 | 2,718 | 2,503,700 |
| 2023/11/10 | 2,700 | 2,722 | 2,650 | 2,697 | 3,168,200 |
| 2023/11/09 | 2,720 | 2,761 | 2,683 | 2,746 | 2,781,500 |
| 2023/11/08 | 2,771 | 2,794 | 2,712 | 2,716 | 3,783,000 |
| 2023/11/07 | 2,765 | 2,768 | 2,727 | 2,733 | 2,343,300 |
| 2023/11/06 | 2,723 | 2,756 | 2,680 | 2,745 | 6,177,100 |
| 2023/11/02 | 2,775 | 2,844 | 2,640 | 2,673 | 14,632,600 |
| 2023/11/01 | 2,688 | 2,733 | 2,683 | 2,725 | 4,616,700 |
| 2023/10/31 | 2,570 | 2,576 | 2,510 | 2,560 | 2,764,500 |
| 2023/10/30 | 2,598 | 2,604 | 2,539 | 2,552 | 2,841,200 |
| 2023/10/27 | 2,644 | 2,656 | 2,627 | 2,646 | 2,267,000 |
| 2023/10/26 | 2,670 | 2,674 | 2,622 | 2,636 | 1,973,000 |
| 2023/10/25 | 2,692 | 2,715 | 2,655 | 2,668 | 2,332,800 |
| 2023/10/24 | 2,674 | 2,698 | 2,612 | 2,658 | 1,706,400 |
| 2023/10/23 | 2,685 | 2,691 | 2,643 | 2,668 | 1,746,400 |
| 2023/10/20 | 2,690 | 2,703 | 2,651 | 2,684 | 3,238,800 |
| 2023/10/19 | 2,749 | 2,774 | 2,719 | 2,725 | 2,460,500 |
| 2023/10/18 | 2,848 | 2,850 | 2,784 | 2,807 | 1,802,100 |
| 2023/10/17 | 2,855 | 2,864 | 2,806 | 2,831 | 1,892,500 |
| 2023/10/16 | 2,800 | 2,811 | 2,776 | 2,789 | 1,580,700 |
| 2023/10/13 | 2,847 | 2,891 | 2,815 | 2,829 | 2,855,000 |
| 2023/10/12 | 2,870 | 2,882 | 2,851 | 2,862 | 2,264,700 |
| 2023/10/11 | 2,828 | 2,862 | 2,825 | 2,848 | 2,812,700 |
| 2023/10/10 | 2,751 | 2,822 | 2,751 | 2,803 | 2,925,700 |
| 2023/10/06 | 2,682 | 2,722 | 2,663 | 2,701 | 2,418,000 |
| 2023/10/05 | 2,719 | 2,732 | 2,676 | 2,696 | 3,719,400 |
| 2023/10/04 | 2,702 | 2,705 | 2,634 | 2,637 | 4,803,500 |
| 2023/10/03 | 2,907 | 2,912 | 2,776 | 2,797 | 3,662,100 |
| 2023/10/02 | 2,955 | 2,995 | 2,924 | 2,924 | 3,936,000 |
| 2023/09/29 | 2,920 | 2,925 | 2,857 | 2,906 | 5,728,500 |
| 2023/09/28 | 2,932 | 2,956 | 2,905 | 2,925 | 2,502,000 |
| 2023/09/27 | 2,934 | 2,957 | 2,881 | 2,957 | 3,477,200 |
| 2023/09/26 | 2,969 | 2,986 | 2,937 | 2,968 | 2,911,500 |
| 2023/09/25 | 2,997 | 2,999 | 2,953 | 2,962 | 1,853,300 |
| 2023/09/22 | 2,969 | 2,997 | 2,935 | 2,977 | 2,898,900 |
| 2023/09/21 | 3,033 | 3,058 | 2,986 | 2,986 | 3,457,100 |
| 2023/09/20 | 3,105 | 3,115 | 3,030 | 3,030 | 3,054,700 |
| 2023/09/19 | 3,038 | 3,100 | 3,023 | 3,094 | 3,368,200 |
| 2023/09/15 | 3,005 | 3,073 | 3,005 | 3,044 | 3,967,100 |
| 2023/09/14 | 2,955 | 2,996 | 2,950 | 2,994 | 2,758,900 |
| 2023/09/13 | 2,930 | 2,938 | 2,908 | 2,923 | 1,967,200 |
| 2023/09/12 | 2,895 | 2,950 | 2,891 | 2,935 | 2,547,400 |
| 2023/09/11 | 2,891 | 2,905 | 2,846 | 2,861 | 2,394,100 |
| 2023/09/08 | 2,922 | 2,948 | 2,888 | 2,889 | 3,193,400 |
| 2023/09/07 | 2,940 | 2,960 | 2,905 | 2,922 | 2,583,700 |
| 2023/09/06 | 2,922 | 2,964 | 2,914 | 2,943 | 2,654,500 |
| 2023/09/05 | 2,905 | 2,909 | 2,863 | 2,894 | 2,846,600 |
| 2023/09/04 | 2,823 | 2,915 | 2,819 | 2,915 | 4,026,800 |
| 2023/09/01 | 2,794 | 2,814 | 2,790 | 2,806 | 2,788,600 |
| 2023/08/31 | 2,780 | 2,818 | 2,780 | 2,810 | 4,374,300 |
| 2023/08/30 | 2,756 | 2,773 | 2,747 | 2,753 | 2,254,800 |
| 2023/08/29 | 2,765 | 2,772 | 2,733 | 2,743 | 2,022,800 |
| 2023/08/28 | 2,731 | 2,760 | 2,718 | 2,760 | 2,931,500 |
| 2023/08/25 | 2,653 | 2,693 | 2,653 | 2,688 | 2,083,000 |
| 2023/08/24 | 2,676 | 2,687 | 2,646 | 2,680 | 2,518,300 |
| 2023/08/23 | 2,665 | 2,701 | 2,661 | 2,697 | 2,100,200 |
| 2023/08/22 | 2,672 | 2,706 | 2,669 | 2,704 | 2,346,200 |
| 2023/08/21 | 2,630 | 2,663 | 2,625 | 2,634 | 1,944,200 |
| 2023/08/18 | 2,638 | 2,657 | 2,617 | 2,628 | 2,312,900 |
| 2023/08/17 | 2,640 | 2,681 | 2,631 | 2,657 | 3,848,400 |
| 2023/08/16 | 2,600 | 2,620 | 2,591 | 2,600 | 1,739,800 |
| 2023/08/15 | 2,627 | 2,637 | 2,616 | 2,621 | 2,014,800 |
| 2023/08/14 | 2,634 | 2,661 | 2,603 | 2,613 | 1,998,200 |
| 2023/08/10 | 2,569 | 2,626 | 2,569 | 2,626 | 2,406,000 |
| 2023/08/09 | 2,620 | 2,621 | 2,568 | 2,568 | 2,578,800 |
| 2023/08/08 | 2,633 | 2,670 | 2,627 | 2,632 | 2,327,400 |
| 2023/08/07 | 2,602 | 2,624 | 2,564 | 2,610 | 3,486,100 |
| 2023/08/04 | 2,640 | 2,681 | 2,630 | 2,665 | 2,315,200 |
| 2023/08/03 | 2,703 | 2,720 | 2,640 | 2,663 | 4,079,500 |
| 2023/08/02 | 2,734 | 2,806 | 2,662 | 2,693 | 11,497,800 |
| 2023/08/01 | 2,707 | 2,752 | 2,696 | 2,752 | 4,360,400 |
| 2023/07/31 | 2,671 | 2,714 | 2,664 | 2,687 | 3,732,100 |
| 2023/07/28 | 2,610 | 2,681 | 2,569 | 2,619 | 4,453,300 |
| 2023/07/27 | 2,690 | 2,698 | 2,654 | 2,672 | 2,480,400 |
| 2023/07/26 | 2,663 | 2,681 | 2,635 | 2,669 | 2,414,200 |
| 2023/07/25 | 2,710 | 2,739 | 2,684 | 2,721 | 3,107,100 |
| 2023/07/24 | 2,651 | 2,700 | 2,646 | 2,683 | 3,106,700 |
| 2023/07/21 | 2,613 | 2,638 | 2,605 | 2,618 | 2,373,800 |
| 2023/07/20 | 2,587 | 2,627 | 2,585 | 2,610 | 4,765,100 |
| 2023/07/19 | 2,520 | 2,558 | 2,516 | 2,558 | 3,099,900 |
| 2023/07/18 | 2,450 | 2,497 | 2,447 | 2,491 | 2,799,500 |
| 2023/07/14 | 2,465 | 2,496 | 2,431 | 2,458 | 3,838,200 |
| 2023/07/13 | 2,515 | 2,519 | 2,459 | 2,487 | 3,274,100 |
| 2023/07/12 | 2,549 | 2,551 | 2,507 | 2,520 | 1,978,600 |
| 2023/07/11 | 2,570 | 2,583 | 2,528 | 2,534 | 2,735,200 |
| 2023/07/10 | 2,634 | 2,636 | 2,547 | 2,565 | 5,169,100 |
| 2023/07/07 | 2,653 | 2,680 | 2,616 | 2,616 | 3,704,500 |
| 2023/07/06 | 2,704 | 2,729 | 2,671 | 2,682 | 3,269,300 |
| 2023/07/05 | 2,681 | 2,711 | 2,674 | 2,711 | 1,922,100 |
| 2023/07/04 | 2,768 | 2,775 | 2,712 | 2,716 | 2,355,700 |
| 2023/07/03 | 2,746 | 2,770 | 2,732 | 2,754 | 2,501,100 |
| 2023/06/30 | 2,715 | 2,725 | 2,681 | 2,703 | 2,731,500 |
| 2023/06/29 | 2,710 | 2,750 | 2,710 | 2,735 | 3,104,900 |
| 2023/06/28 | 2,703 | 2,712 | 2,660 | 2,708 | 3,516,000 |