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
2026/09/02 2,670 2,686 2,646 2,666 4,240,000
2026/09/01 2,693 2,749 2,686 2,736 3,360,700
2026/08/31 2,657 2,681 2,645 2,668 3,947,600
2026/08/28 2,596 2,653 2,593 2,639 4,078,100
2026/08/27 2,610 2,632 2,585 2,585 4,365,800
2026/08/26 2,611 2,651 2,611 2,626 3,260,300
2026/08/25 2,650 2,658 2,612 2,613 3,236,000
2026/08/24 2,659 2,668 2,618 2,656 3,050,800
2026/08/21 2,636 2,675 2,635 2,656 4,747,600
2026/08/20 2,569 2,649 2,560 2,634 5,673,400
2026/08/19 2,590 2,595 2,519 2,519 5,426,100
2026/08/18 2,557 2,589 2,539 2,589 3,471,400
2026/08/17 2,585 2,595 2,558 2,558 3,250,600
2026/08/14 2,550 2,583 2,536 2,583 4,756,500
2026/08/13 2,585 2,603 2,530 2,558 4,723,900
2026/08/12 2,640 2,643 2,583 2,583 4,901,000
2026/08/10 2,568 2,620 2,535 2,615 3,529,800
2026/08/07 2,505 2,579 2,502 2,568 4,527,300
2026/08/06 2,466 2,542 2,462 2,515 8,242,000
2026/08/05 2,600 2,654 2,444 2,476 11,544,300
2026/08/04 2,622 2,634 2,568 2,584 3,979,600
2026/08/03 2,666 2,670 2,567 2,618 5,392,100
2026/07/31 2,717 2,772 2,699 2,716 6,220,800
2026/07/30 2,850 2,882 2,762 2,823 4,919,300
2026/07/29 2,730 2,850 2,714 2,849 7,866,200
2026/07/28 2,664 2,709 2,658 2,680 5,583,900
2026/07/27 2,600 2,664 2,589 2,664 4,649,900
2026/07/24 2,586 2,594 2,545 2,557 3,741,700
2026/07/23 2,591 2,612 2,579 2,612 2,843,400
2026/07/22 2,596 2,624 2,578 2,583 3,729,500
2026/07/21 2,525 2,602 2,525 2,591 3,650,800
2026/07/17 2,530 2,545 2,505 2,534 3,810,700
2026/07/16 2,501 2,541 2,489 2,519 3,542,900
2026/07/15 2,493 2,503 2,484 2,500 1,988,900
2026/07/14 2,507 2,508 2,470 2,486 2,371,100
2026/07/13 2,520 2,521 2,475 2,475 1,745,100
2026/07/10 2,489 2,511 2,481 2,493 3,320,300
2026/07/09 2,491 2,512 2,473 2,489 2,877,200
2026/07/08 2,557 2,570 2,518 2,525 3,327,600
2026/07/07 2,596 2,609 2,557 2,574 3,556,000
2026/07/06 2,535 2,616 2,525 2,590 4,076,900
2026/07/03 2,552 2,562 2,508 2,516 2,899,900
2026/07/02 2,443 2,518 2,438 2,502 4,179,900
2026/07/01 2,405 2,436 2,399 2,406 3,400,900
2026/06/30 2,422 2,426 2,370 2,390 3,811,000
2026/06/29 2,430 2,430 2,371 2,402 8,785,900
2026/06/26 2,401 2,407 2,370 2,401 3,103,100
2026/06/25 2,370 2,421 2,365 2,402 3,209,100
2026/06/24 2,415 2,416 2,372 2,375 3,163,600
2026/06/23 2,428 2,443 2,392 2,392 4,161,400
2026/06/22 2,445 2,466 2,401 2,428 3,960,600
2026/06/19 2,498 2,524 2,437 2,441 8,465,900
2026/06/18 2,583 2,596 2,540 2,577 4,006,800
2026/06/17 2,570 2,602 2,569 2,583 4,323,900
2026/06/16 2,520 2,565 2,507 2,565 3,742,900
2026/06/15 2,513 2,585 2,505 2,568 3,616,600
2026/06/12 2,519 2,534 2,468 2,474 4,481,200
2026/06/11 2,486 2,512 2,472 2,480 4,194,500
2026/06/10 2,573 2,582 2,524 2,536 4,577,600
2026/06/09 2,530 2,562 2,509 2,523 3,875,000
2026/06/08 2,462 2,535 2,462 2,493 5,206,600
2026/06/05 2,487 2,501 2,444 2,455 3,541,800
2026/06/04 2,453 2,524 2,453 2,475 3,891,200
2026/06/03 2,440 2,492 2,437 2,471 4,327,100
2026/06/02 2,366 2,449 2,360 2,439 5,157,700
2026/06/01 2,441 2,451 2,373 2,422 5,301,000
2026/05/29 2,450 2,488 2,442 2,442 12,101,700
2026/05/28 2,476 2,488 2,442 2,466 4,350,700
2026/05/27 2,446 2,470 2,424 2,437 4,428,600
2026/05/26 2,465 2,468 2,434 2,466 2,592,700
2026/05/25 2,483 2,498 2,445 2,465 2,865,500
2026/05/22 2,480 2,489 2,439 2,441 4,287,200
2026/05/21 2,453 2,508 2,450 2,493 4,250,900
2026/05/20 2,460 2,472 2,431 2,437 3,676,600
2026/05/19 2,360 2,451 2,357 2,450 4,511,300
2026/05/18 2,418 2,462 2,362 2,385 7,555,900
2026/05/15 2,446 2,718 2,436 2,568 18,708,400
2026/05/14 2,347 2,402 2,338 2,402 5,088,500
2026/05/13 2,291 2,349 2,266 2,346 4,376,700
2026/05/12 2,280 2,326 2,265 2,288 4,789,700
2026/05/11 2,330 2,390 2,248 2,320 7,079,200
2026/05/08 2,374 2,399 2,348 2,358 4,523,700
2026/05/07 2,372 2,380 2,327 2,343 5,656,100
2026/05/01 2,335 2,381 2,335 2,370 3,566,700
2026/04/30 2,371 2,378 2,338 2,350 5,538,800
2026/04/28 2,490 2,491 2,438 2,439 3,912,000
2026/04/27 2,440 2,461 2,425 2,440 3,259,800
2026/04/24 2,494 2,498 2,448 2,448 3,520,800
2026/04/23 2,498 2,522 2,478 2,501 3,638,400
2026/04/22 2,531 2,538 2,501 2,501 2,997,300
2026/04/21 2,549 2,572 2,535 2,571 3,468,200
2026/04/20 2,576 2,577 2,542 2,569 3,149,000
2026/04/17 2,535 2,566 2,528 2,538 2,905,900
2026/04/16 2,556 2,578 2,535 2,548 3,507,400
2026/04/15 2,530 2,538 2,499 2,506 3,732,800
2026/04/14 2,538 2,548 2,517 2,539 3,070,700
2026/04/13 2,511 2,530 2,502 2,506 2,421,000
2026/04/10 2,534 2,558 2,530 2,545 3,346,600
2026/04/09 2,582 2,591 2,531 2,540 3,343,600
2026/04/08 2,579 2,609 2,546 2,594 3,992,500
2026/04/07 2,506 2,536 2,502 2,522 2,328,600
2026/04/06 2,545 2,551 2,523 2,523 1,745,900
2026/04/03 2,528 2,550 2,512 2,539 2,326,500
2026/03/27 2,570 2,634 2,566 2,601 3,910,500
2026/03/26 2,586 2,617 2,568 2,592 3,262,700
2026/03/25 2,627 2,632 2,576 2,585 4,096,700
2026/03/24 2,547 2,560 2,513 2,560 4,394,400
2026/03/23 2,480 2,514 2,433 2,497 5,143,900
2026/03/19 2,569 2,579 2,550 2,559 5,491,900
2026/03/18 2,591 2,616 2,588 2,609 2,896,400
2026/03/17 2,564 2,590 2,554 2,578 4,446,400
2026/03/16 2,600 2,615 2,558 2,569 4,376,100
2026/03/13 2,649 2,673 2,621 2,625 4,788,600
2026/03/12 2,690 2,713 2,659 2,692 3,634,900
2026/03/11 2,740 2,768 2,712 2,712 3,608,600
2026/03/10 2,684 2,726 2,662 2,699 4,439,700
2026/03/09 2,600 2,684 2,600 2,675 5,211,600
2026/03/06 2,679 2,725 2,669 2,725 4,874,300
2026/03/05 2,721 2,739 2,664 2,671 5,861,500
2026/03/04 2,719 2,720 2,642 2,671 5,900,100
2026/03/03 2,849 2,860 2,737 2,747 8,127,800
2026/03/02 2,900 2,918 2,856 2,918 6,270,800
2026/02/27 2,950 2,984 2,907 2,967 8,341,000
2026/02/26 2,945 2,995 2,941 2,971 6,707,100
2026/02/25 2,907 2,962 2,890 2,955 5,259,400
2026/02/24 2,951 2,963 2,883 2,917 7,019,700
2026/02/20 3,025 3,031 2,981 3,021 3,975,100
2026/02/19 3,064 3,112 3,035 3,086 3,462,100
2026/02/18 3,093 3,098 3,058 3,080 2,460,100
2026/02/17 3,100 3,125 3,060 3,072 2,869,800
2026/02/16 3,180 3,188 3,094 3,094 2,879,800
2026/02/13 3,135 3,176 3,118 3,165 4,384,400
2026/02/12 3,200 3,200 3,090 3,146 5,389,300
2026/02/10 3,069 3,195 3,060 3,160 6,300,700
2026/02/09 3,350 3,360 3,044 3,044 10,578,300
2026/02/06 3,524 3,638 3,257 3,342 10,949,300
2026/02/05 3,628 3,632 3,519 3,538 2,868,000
2026/02/04 3,488 3,550 3,445 3,530 3,371,400
2026/02/03 3,408 3,446 3,393 3,438 2,709,900
2026/02/02 3,432 3,467 3,338 3,338 2,839,400
2026/01/30 3,262 3,334 3,255 3,327 3,428,100
2026/01/29 3,203 3,278 3,156 3,250 3,108,900
2026/01/28 3,185 3,228 3,164 3,195 3,679,200
2026/01/27 3,260 3,269 3,213 3,248 3,501,700
2026/01/26 3,341 3,360 3,251 3,262 4,668,800
2026/01/23 3,491 3,510 3,405 3,411 2,337,100
2026/01/22 3,500 3,524 3,479 3,489 2,761,900
2026/01/21 3,420 3,467 3,402 3,454 2,456,700
2026/01/20 3,528 3,529 3,460 3,460 2,612,100
2026/01/19 3,505 3,532 3,447 3,513 2,102,800
2026/01/16 3,553 3,623 3,553 3,575 2,897,300
2026/01/15 3,553 3,596 3,524 3,569 3,115,400
2026/01/14 3,574 3,639 3,530 3,598 2,923,400
2026/01/13 3,509 3,581 3,506 3,536 3,664,000
2026/01/09 3,355 3,403 3,336 3,396 3,630,200
2026/01/08 3,310 3,326 3,278 3,299 3,333,600
2026/01/07 3,347 3,381 3,298 3,352 3,492,200
2026/01/06 3,445 3,503 3,380 3,394 3,120,200
2026/01/05 3,448 3,473 3,409 3,445 2,292,000
2025/12/30 3,374 3,406 3,363 3,395 1,373,700
2025/12/29 3,405 3,413 3,378 3,389 1,350,800
2025/12/26 3,408 3,420 3,389 3,401 1,178,700
2025/12/25 3,425 3,432 3,397 3,402 1,498,400
2025/12/24 3,443 3,444 3,388 3,398 2,020,800
2025/12/23 3,534 3,553 3,415 3,439 2,044,700
2025/12/22 3,507 3,548 3,490 3,541 2,508,700
2025/12/19 3,452 3,487 3,411 3,457 5,344,900
2025/12/18 3,480 3,481 3,414 3,446 3,855,300
2025/12/17 3,540 3,541 3,463 3,496 2,803,300
2025/12/16 3,625 3,642 3,513 3,539 2,851,200
2025/12/15 3,517 3,596 3,510 3,581 2,205,500
2025/12/12 3,480 3,538 3,460 3,517 2,927,300
2025/12/11 3,420 3,443 3,403 3,438 1,967,000
2025/12/10 3,413 3,446 3,387 3,413 2,736,600
2025/12/09 3,317 3,370 3,315 3,369 2,454,000
2025/12/08 3,315 3,327 3,254 3,298 3,513,500
2025/12/05 3,346 3,369 3,315 3,315 2,804,500
2025/12/04 3,333 3,391 3,290 3,380 4,944,700
2025/12/03 3,358 3,362 3,263 3,263 4,067,900
2025/12/02 3,413 3,413 3,352 3,364 2,659,700
2025/12/01 3,511 3,512 3,414 3,438 2,545,500
2025/11/28 3,476 3,527 3,461 3,509 1,926,600
2025/11/27 3,491 3,504 3,472 3,485 1,385,700
2025/11/26 3,455 3,516 3,447 3,494 1,979,900
2025/11/25 3,486 3,516 3,435 3,440 2,561,400
2025/11/21 3,284 3,442 3,284 3,416 3,706,400
2025/11/20 3,372 3,375 3,303 3,319 2,303,200
2025/11/19 3,333 3,345 3,300 3,324 2,716,300
2025/11/18 3,426 3,454 3,333 3,333 3,148,800
2025/11/17 3,476 3,513 3,450 3,464 2,691,300
2025/11/14 3,510 3,559 3,488 3,552 2,611,400
2025/11/13 3,535 3,570 3,519 3,550 2,702,200
2025/11/12 3,465 3,552 3,449 3,524 4,159,600
2025/11/11 3,341 3,469 3,330 3,466 4,599,500
2025/11/10 3,330 3,391 3,177 3,372 9,826,200
2025/11/07 3,265 3,309 3,240 3,309 2,718,900
2025/11/06 3,305 3,326 3,267 3,283 3,757,000
2025/11/05 3,323 3,330 3,182 3,235 4,772,800
2025/11/04 3,300 3,330 3,251 3,323 4,407,700
2025/10/31 3,303 3,311 3,256 3,283 3,730,200

このページの先頭へ