日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 2,064 2,075 2,043 2,063 2,522,000
2020/12/29 2,021 2,069 2,007 2,064 3,296,700
2020/12/28 2,040 2,045 1,998 2,004 3,250,400
2020/12/25 2,061 2,067 2,045 2,052 1,452,900
2020/12/24 2,099 2,100 2,054 2,059 1,765,000
2020/12/23 2,091 2,099 2,049 2,060 2,057,600
2020/12/22 2,108 2,119 2,083 2,094 2,004,800
2020/12/21 2,175 2,178 2,115 2,132 2,181,000
2020/12/18 2,165 2,194 2,160 2,184 3,816,900
2020/12/17 2,167 2,180 2,144 2,162 2,660,000
2020/12/16 2,175 2,192 2,169 2,174 1,959,800
2020/12/15 2,160 2,185 2,141 2,175 2,187,100
2020/12/14 2,086 2,190 2,086 2,186 3,616,600
2020/12/11 2,111 2,116 2,067 2,094 4,802,900
2020/12/10 2,148 2,180 2,119 2,121 3,194,100
2020/12/09 2,126 2,165 2,125 2,146 2,157,300
2020/12/08 2,115 2,128 2,082 2,112 2,243,200
2020/12/07 2,122 2,132 2,104 2,122 2,089,000
2020/12/04 2,115 2,174 2,115 2,127 3,244,400
2020/12/03 2,128 2,156 2,111 2,120 4,444,100
2020/12/02 2,124 2,140 2,082 2,113 3,740,800
2020/12/01 2,088 2,101 2,054 2,081 2,742,700
2020/11/30 2,121 2,125 2,064 2,073 6,940,400
2020/11/27 2,131 2,140 2,097 2,127 5,266,200
2020/11/26 2,182 2,194 2,156 2,159 3,714,000
2020/11/25 2,288 2,297 2,204 2,217 3,712,700
2020/11/24 2,198 2,256 2,194 2,221 3,602,100
2020/11/20 2,138 2,172 2,132 2,157 2,118,300
2020/11/19 2,182 2,203 2,130 2,145 3,289,900
2020/11/18 2,217 2,217 2,152 2,195 3,141,200
2020/11/17 2,217 2,250 2,204 2,219 4,826,700
2020/11/16 2,167 2,199 2,142 2,184 3,542,700
2020/11/13 2,154 2,173 2,104 2,129 3,089,200
2020/11/12 2,194 2,217 2,143 2,169 3,279,200
2020/11/11 2,242 2,259 2,196 2,221 4,300,600
2020/11/10 2,166 2,241 2,163 2,209 6,399,000
2020/11/09 2,083 2,089 2,036 2,053 3,805,100
2020/11/06 2,033 2,112 1,970 2,092 5,144,900
2020/11/05 2,117 2,149 2,063 2,075 4,927,100
2020/11/04 2,041 2,130 2,019 2,069 5,543,400
2020/11/02 1,918 1,999 1,915 1,984 3,683,300
2020/10/30 1,954 1,970 1,899 1,906 4,295,500
2020/10/29 1,952 2,007 1,950 1,994 2,045,000
2020/10/28 2,031 2,036 1,987 1,995 3,249,100
2020/10/27 2,074 2,075 2,037 2,053 2,271,400
2020/10/26 2,090 2,117 2,082 2,090 1,181,600
2020/10/23 2,103 2,111 2,070 2,097 1,574,000
2020/10/22 2,078 2,105 2,065 2,070 2,167,100
2020/10/21 2,060 2,134 2,056 2,128 3,466,400
2020/10/20 2,049 2,062 2,023 2,028 1,408,100
2020/10/19 2,032 2,065 2,026 2,060 1,455,000
2020/10/16 2,025 2,046 2,007 2,021 2,230,500
2020/10/15 2,053 2,075 2,030 2,034 2,046,300
2020/10/14 2,070 2,070 2,016 2,029 2,668,700
2020/10/13 2,110 2,119 2,076 2,092 1,675,900
2020/10/12 2,070 2,101 2,060 2,092 1,636,600
2020/10/09 2,113 2,119 2,072 2,083 2,370,500
2020/10/08 2,170 2,171 2,120 2,122 2,208,700
2020/10/07 2,100 2,137 2,088 2,130 1,547,600
2020/10/06 2,122 2,134 2,104 2,124 1,841,000
2020/10/05 2,095 2,141 2,089 2,112 2,329,700
2020/10/02 2,051 2,083 2,029 2,037 2,580,100
2020/09/30 2,069 2,083 2,032 2,032 2,315,500
2020/09/29 2,081 2,108 2,071 2,083 1,469,900
2020/09/28 2,069 2,100 2,045 2,098 2,630,800
2020/09/25 2,019 2,068 2,017 2,065 3,038,000
2020/09/24 2,057 2,059 2,006 2,007 3,748,700
2020/09/23 2,083 2,094 2,058 2,068 2,738,400
2020/09/18 2,121 2,134 2,106 2,113 2,874,500
2020/09/17 2,131 2,142 2,093 2,107 3,302,700
2020/09/16 2,168 2,178 2,145 2,157 2,782,100
2020/09/15 2,225 2,238 2,185 2,208 2,081,300
2020/09/14 2,235 2,260 2,224 2,248 1,927,400
2020/09/11 2,209 2,243 2,183 2,242 2,422,100
2020/09/10 2,200 2,223 2,172 2,216 2,229,900
2020/09/09 2,200 2,207 2,167 2,182 3,768,400
2020/09/08 2,280 2,284 2,243 2,256 1,695,000
2020/09/07 2,261 2,267 2,231 2,248 2,058,000
2020/09/04 2,187 2,225 2,182 2,219 1,606,400
2020/09/03 2,220 2,255 2,213 2,218 2,375,000
2020/09/02 2,208 2,208 2,175 2,178 2,017,700
2020/09/01 2,198 2,241 2,174 2,230 2,179,000
2020/08/31 2,213 2,264 2,201 2,203 2,868,600
2020/08/28 2,188 2,266 2,169 2,192 4,390,500
2020/08/27 2,191 2,214 2,142 2,152 2,434,000
2020/08/26 2,203 2,227 2,203 2,221 1,658,800
2020/08/25 2,237 2,270 2,225 2,240 2,277,000
2020/08/24 2,185 2,189 2,155 2,173 1,056,200
2020/08/21 2,193 2,235 2,186 2,193 1,424,800
2020/08/20 2,183 2,221 2,180 2,187 1,364,100
2020/08/19 2,154 2,200 2,144 2,181 1,660,100
2020/08/18 2,215 2,228 2,167 2,190 1,783,000
2020/08/17 2,209 2,265 2,203 2,236 1,181,000
2020/08/14 2,256 2,258 2,210 2,219 1,862,000
2020/08/13 2,259 2,286 2,240 2,249 2,295,000
2020/08/12 2,213 2,249 2,208 2,224 2,491,500
2020/08/11 2,129 2,199 2,105 2,197 4,151,700
2020/08/07 2,018 2,052 2,007 2,021 1,892,600
2020/08/06 2,025 2,064 2,010 2,016 2,592,500
2020/08/05 2,045 2,066 2,006 2,054 4,328,600
2020/08/04 2,078 2,164 2,051 2,120 5,560,300
2020/08/03 2,020 2,077 2,008 2,061 2,809,600
2020/07/31 2,090 2,096 1,993 1,995 2,812,800
2020/07/30 2,153 2,160 2,101 2,125 1,688,800
2020/07/29 2,173 2,179 2,118 2,133 2,468,200
2020/07/28 2,224 2,236 2,189 2,198 1,755,600
2020/07/27 2,213 2,254 2,190 2,246 2,376,200
2020/07/22 2,265 2,301 2,262 2,271 1,731,700
2020/07/21 2,267 2,289 2,247 2,254 2,213,500
2020/07/20 2,292 2,297 2,254 2,267 1,421,800
2020/07/17 2,340 2,340 2,294 2,297 1,788,400
2020/07/16 2,358 2,375 2,323 2,340 3,853,000
2020/07/15 2,263 2,313 2,259 2,276 2,251,800
2020/07/14 2,200 2,240 2,185 2,220 2,722,700
2020/07/13 2,180 2,249 2,172 2,249 2,434,800
2020/07/10 2,161 2,172 2,125 2,130 2,902,800
2020/07/09 2,202 2,223 2,179 2,185 2,275,100
2020/07/08 2,229 2,254 2,217 2,222 1,951,900
2020/07/07 2,310 2,310 2,244 2,257 2,182,800
2020/07/06 2,260 2,301 2,258 2,299 1,667,600
2020/07/03 2,302 2,308 2,230 2,260 2,008,400
2020/07/02 2,219 2,302 2,198 2,277 3,561,600
2020/07/01 2,260 2,265 2,207 2,223 2,226,700
2020/06/30 2,270 2,282 2,240 2,242 2,224,600
2020/06/29 2,231 2,241 2,192 2,210 2,638,000
2020/06/26 2,295 2,306 2,259 2,273 2,249,800
2020/06/25 2,316 2,324 2,278 2,296 2,530,900
2020/06/24 2,383 2,403 2,370 2,372 1,990,100
2020/06/23 2,387 2,407 2,348 2,372 2,154,600
2020/06/22 2,326 2,379 2,310 2,348 1,974,900
2020/06/19 2,409 2,410 2,347 2,350 4,859,300
2020/06/18 2,419 2,428 2,386 2,398 2,312,500
2020/06/17 2,463 2,465 2,395 2,433 3,330,400
2020/06/16 2,400 2,504 2,364 2,492 4,516,700
2020/06/15 2,409 2,419 2,322 2,322 2,477,200
2020/06/12 2,309 2,442 2,288 2,431 6,350,000
2020/06/11 2,510 2,550 2,458 2,459 3,574,000
2020/06/10 2,540 2,605 2,518 2,594 2,296,200
2020/06/09 2,606 2,625 2,570 2,608 3,531,800
2020/06/08 2,670 2,684 2,634 2,656 4,316,300
2020/06/05 2,526 2,603 2,524 2,590 2,943,600
2020/06/04 2,615 2,628 2,494 2,521 4,967,800
2020/06/03 2,525 2,594 2,521 2,572 5,442,400
2020/06/02 2,400 2,446 2,393 2,425 2,539,100
2020/06/01 2,385 2,425 2,371 2,393 2,065,100
2020/05/29 2,381 2,420 2,367 2,379 5,148,800
2020/05/28 2,395 2,460 2,378 2,459 4,820,600
2020/05/27 2,368 2,382 2,312 2,351 3,329,000
2020/05/26 2,270 2,351 2,265 2,332 3,400,500
2020/05/25 2,230 2,248 2,210 2,244 2,175,800
2020/05/22 2,211 2,215 2,166 2,183 2,286,300
2020/05/21 2,199 2,206 2,173 2,181 1,838,400
2020/05/20 2,209 2,209 2,168 2,179 3,229,000
2020/05/19 2,225 2,293 2,198 2,204 5,724,000
2020/05/18 2,121 2,230 2,092 2,158 5,121,500
2020/05/15 2,144 2,166 2,106 2,122 3,099,300
2020/05/14 2,121 2,138 2,082 2,082 2,567,900
2020/05/13 2,129 2,186 2,120 2,161 2,937,900
2020/05/12 2,205 2,222 2,185 2,191 2,830,900
2020/05/11 2,152 2,235 2,137 2,221 3,736,700
2020/05/08 2,045 2,115 2,022 2,115 3,029,800
2020/05/07 2,056 2,065 2,015 2,036 3,085,100
2020/05/01 2,128 2,138 2,060 2,065 2,806,300
2020/04/30 2,155 2,195 2,126 2,175 4,805,600
2020/04/28 2,068 2,097 2,048 2,092 2,824,900
2020/04/27 2,044 2,073 2,030 2,073 2,298,000
2020/04/24 2,033 2,042 1,998 2,028 3,180,600
2020/04/23 1,984 2,049 1,984 2,047 2,652,300
2020/04/22 2,010 2,030 1,965 1,969 3,551,800
2020/04/21 2,060 2,078 2,044 2,060 2,764,200
2020/04/20 2,075 2,102 2,062 2,075 2,779,300
2020/04/17 2,080 2,104 2,042 2,088 4,549,800
2020/04/16 2,029 2,042 1,996 2,018 3,520,200
2020/04/15 2,041 2,078 2,019 2,074 3,248,800
2020/04/14 1,999 2,064 1,987 2,058 3,794,200
2020/04/13 2,025 2,056 1,998 2,006 3,716,400
2020/04/10 1,990 2,037 1,956 2,024 3,511,900
2020/04/09 1,938 1,990 1,935 1,986 4,186,900
2020/04/08 1,896 1,924 1,823 1,915 5,539,800
2020/04/07 1,880 1,890 1,800 1,874 6,004,100
2020/04/06 1,710 1,841 1,672 1,803 6,397,900
2020/04/03 1,838 1,845 1,682 1,715 8,133,500
2020/04/02 1,942 1,947 1,862 1,869 6,865,100
2020/04/01 2,024 2,080 1,991 2,014 5,545,000
2020/03/31 2,150 2,179 2,065 2,074 5,181,100
2020/03/30 2,135 2,180 2,087 2,180 5,463,400
2020/03/27 2,252 2,286 2,227 2,272 5,405,800
2020/03/26 2,219 2,240 2,175 2,205 4,242,200
2020/03/25 2,160 2,267 2,146 2,252 5,861,700
2020/03/24 1,943 2,080 1,933 2,078 6,035,100
2020/03/23 1,967 1,987 1,876 1,924 7,817,500
2020/03/19 1,993 2,033 1,955 1,983 9,174,500
2020/03/18 2,022 2,070 1,995 2,000 6,150,600
2020/03/17 1,999 2,049 1,947 2,029 6,648,200
2020/03/16 2,059 2,118 2,020 2,026 4,889,500
2020/03/13 1,992 2,163 1,974 2,074 10,407,800
2020/03/12 2,170 2,219 2,120 2,155 7,519,200
2020/03/11 2,315 2,338 2,239 2,241 4,096,300
2020/03/10 2,220 2,317 2,160 2,301 5,171,000
2020/03/09 2,300 2,354 2,233 2,266 5,706,200
2020/03/06 2,507 2,512 2,421 2,432 4,451,700
2020/03/05 2,546 2,562 2,526 2,552 3,032,900
2020/03/04 2,545 2,563 2,511 2,518 4,312,200
2020/03/03 2,655 2,664 2,579 2,581 3,483,100
2020/03/02 2,555 2,662 2,544 2,623 4,263,500
2020/02/28 2,620 2,687 2,589 2,620 5,222,600
2020/02/27 2,780 2,780 2,713 2,720 3,510,400
2020/02/26 2,823 2,840 2,797 2,821 3,084,600
2020/02/25 2,800 2,862 2,787 2,845 3,212,300
2020/02/21 2,922 2,945 2,905 2,906 2,983,000
2020/02/20 2,906 2,932 2,903 2,923 3,725,800
2020/02/19 2,845 2,865 2,838 2,856 1,851,100
2020/02/18 2,853 2,859 2,832 2,844 1,802,400
2020/02/17 2,827 2,861 2,813 2,853 1,996,600
2020/02/14 2,842 2,857 2,820 2,857 2,562,900
2020/02/13 2,861 2,870 2,843 2,857 2,583,600
2020/02/12 2,827 2,841 2,800 2,841 3,415,500
2020/02/10 2,810 2,834 2,786 2,828 2,702,000
2020/02/07 2,845 2,878 2,822 2,841 4,749,900
2020/02/06 2,738 2,812 2,733 2,795 5,282,400
2020/02/05 2,741 2,753 2,680 2,688 4,340,700
2020/02/04 2,727 2,730 2,690 2,700 3,121,900
2020/02/03 2,723 2,761 2,718 2,746 2,443,800
2020/01/31 2,744 2,774 2,739 2,760 3,571,900
2020/01/30 2,770 2,770 2,736 2,763 2,994,200
2020/01/29 2,750 2,768 2,719 2,750 3,709,800
2020/01/28 2,750 2,792 2,739 2,775 3,044,800
2020/01/27 2,723 2,773 2,716 2,765 2,022,600
2020/01/24 2,798 2,798 2,756 2,766 2,401,300
2020/01/23 2,841 2,850 2,807 2,807 3,291,500
2020/01/22 2,827 2,868 2,816 2,852 2,997,300
2020/01/21 2,849 2,888 2,840 2,861 2,979,200
2020/01/20 2,896 2,900 2,853 2,856 3,837,500
2020/01/17 2,770 2,862 2,763 2,858 7,284,900
2020/01/16 2,685 2,755 2,685 2,741 4,093,500
2020/01/15 2,662 2,676 2,656 2,670 1,937,300
2020/01/14 2,696 2,703 2,659 2,677 2,841,000
2020/01/10 2,687 2,696 2,676 2,688 2,079,600
2020/01/09 2,670 2,683 2,659 2,677 2,308,500
2020/01/08 2,650 2,666 2,630 2,646 2,603,800
2020/01/07 2,683 2,704 2,672 2,684 1,816,400
2020/01/06 2,700 2,700 2,656 2,666 2,711,600

このページの先頭へ