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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,472 | 2,491 | 2,440 | 2,471 | 6,762,500 |
| 2025/06/12 | 2,553 | 2,568 | 2,515 | 2,552 | 2,636,600 |
| 2025/06/11 | 2,577 | 2,582 | 2,557 | 2,572 | 2,381,900 |
| 2025/06/10 | 2,545 | 2,563 | 2,526 | 2,553 | 2,629,900 |
| 2025/06/09 | 2,554 | 2,563 | 2,530 | 2,536 | 1,942,500 |
| 2025/06/06 | 2,504 | 2,536 | 2,495 | 2,523 | 2,785,100 |
| 2025/06/05 | 2,573 | 2,580 | 2,487 | 2,487 | 4,905,200 |
| 2025/06/04 | 2,661 | 2,661 | 2,601 | 2,620 | 3,848,900 |
| 2025/06/03 | 2,644 | 2,660 | 2,608 | 2,648 | 3,002,600 |
| 2025/06/02 | 2,643 | 2,648 | 2,613 | 2,628 | 2,331,900 |
| 2025/05/30 | 2,685 | 2,709 | 2,658 | 2,679 | 7,763,600 |
| 2025/05/29 | 2,680 | 2,756 | 2,675 | 2,735 | 3,317,600 |
| 2025/05/28 | 2,690 | 2,699 | 2,638 | 2,638 | 2,094,800 |
| 2025/05/27 | 2,609 | 2,656 | 2,605 | 2,655 | 1,632,000 |
| 2025/05/26 | 2,637 | 2,643 | 2,598 | 2,620 | 1,954,500 |
| 2025/05/23 | 2,602 | 2,634 | 2,593 | 2,631 | 2,727,700 |
| 2025/05/22 | 2,669 | 2,669 | 2,598 | 2,609 | 3,021,800 |
| 2025/05/21 | 2,664 | 2,683 | 2,651 | 2,668 | 2,459,200 |
| 2025/05/20 | 2,671 | 2,702 | 2,625 | 2,651 | 3,799,300 |
| 2025/05/19 | 2,634 | 2,688 | 2,627 | 2,627 | 3,307,600 |
| 2025/05/16 | 2,564 | 2,619 | 2,536 | 2,614 | 3,336,300 |
| 2025/05/15 | 2,561 | 2,600 | 2,536 | 2,565 | 5,363,700 |
| 2025/05/14 | 2,830 | 2,831 | 2,618 | 2,689 | 11,076,500 |
| 2025/05/13 | 2,828 | 2,863 | 2,808 | 2,830 | 5,038,000 |
| 2025/05/12 | 2,700 | 2,735 | 2,682 | 2,733 | 2,719,200 |
| 2025/05/09 | 2,662 | 2,700 | 2,648 | 2,678 | 3,509,500 |
| 2025/05/08 | 2,572 | 2,631 | 2,551 | 2,612 | 2,848,700 |
| 2025/05/07 | 2,685 | 2,685 | 2,570 | 2,570 | 3,411,300 |
| 2025/05/02 | 2,651 | 2,684 | 2,621 | 2,635 | 3,615,200 |
| 2025/05/01 | 2,576 | 2,605 | 2,553 | 2,600 | 2,259,200 |
| 2025/04/30 | 2,642 | 2,657 | 2,541 | 2,593 | 4,619,700 |
| 2025/04/28 | 2,662 | 2,690 | 2,640 | 2,640 | 2,502,700 |
| 2025/04/25 | 2,588 | 2,619 | 2,565 | 2,613 | 2,337,000 |
| 2025/04/24 | 2,547 | 2,660 | 2,520 | 2,563 | 5,018,900 |
| 2025/04/23 | 2,506 | 2,520 | 2,476 | 2,500 | 3,762,300 |
| 2025/04/22 | 2,420 | 2,456 | 2,399 | 2,405 | 3,045,700 |
| 2025/04/21 | 2,492 | 2,498 | 2,411 | 2,424 | 1,917,600 |
| 2025/04/18 | 2,506 | 2,529 | 2,486 | 2,520 | 2,284,000 |
| 2025/04/17 | 2,415 | 2,474 | 2,398 | 2,466 | 3,793,500 |
| 2025/04/16 | 2,440 | 2,463 | 2,396 | 2,422 | 2,681,300 |
| 2025/04/15 | 2,445 | 2,479 | 2,435 | 2,440 | 5,007,200 |
| 2025/04/14 | 2,408 | 2,430 | 2,349 | 2,349 | 3,370,500 |
| 2025/04/11 | 2,291 | 2,397 | 2,278 | 2,380 | 4,735,100 |
| 2025/04/10 | 2,562 | 2,573 | 2,448 | 2,460 | 6,865,600 |
| 2025/04/09 | 2,391 | 2,400 | 2,270 | 2,312 | 5,674,800 |
| 2025/04/08 | 2,445 | 2,539 | 2,445 | 2,466 | 5,475,900 |
| 2025/04/07 | 2,219 | 2,344 | 2,174 | 2,277 | 6,226,800 |
| 2025/04/04 | 2,460 | 2,468 | 2,342 | 2,418 | 5,253,500 |
| 2025/04/03 | 2,514 | 2,600 | 2,482 | 2,521 | 6,609,500 |
| 2025/04/02 | 2,659 | 2,727 | 2,634 | 2,714 | 4,024,600 |
| 2025/04/01 | 2,660 | 2,688 | 2,636 | 2,655 | 3,737,900 |
| 2025/03/31 | 2,622 | 2,672 | 2,582 | 2,645 | 4,638,200 |
| 2025/03/28 | 2,750 | 2,770 | 2,679 | 2,706 | 4,304,900 |
| 2025/03/27 | 2,802 | 2,808 | 2,755 | 2,805 | 8,311,400 |
| 2025/03/26 | 2,949 | 2,966 | 2,915 | 2,952 | 2,981,600 |
| 2025/03/25 | 2,970 | 2,994 | 2,910 | 2,933 | 2,691,600 |
| 2025/03/24 | 2,941 | 2,950 | 2,886 | 2,931 | 3,497,400 |
| 2025/03/21 | 2,851 | 2,946 | 2,831 | 2,891 | 4,362,600 |
| 2025/03/19 | 2,948 | 2,986 | 2,938 | 2,939 | 3,649,200 |
| 2025/03/18 | 2,880 | 2,925 | 2,877 | 2,923 | 2,701,900 |
| 2025/03/17 | 2,820 | 2,854 | 2,806 | 2,847 | 2,534,200 |
| 2025/03/14 | 2,777 | 2,847 | 2,777 | 2,811 | 3,704,200 |
| 2025/03/13 | 2,743 | 2,795 | 2,734 | 2,766 | 4,218,100 |
| 2025/03/12 | 2,840 | 2,863 | 2,744 | 2,769 | 7,582,300 |
| 2025/03/11 | 2,860 | 2,911 | 2,800 | 2,904 | 6,173,400 |
| 2025/03/10 | 2,825 | 2,878 | 2,802 | 2,867 | 4,050,400 |
| 2025/03/07 | 2,725 | 2,828 | 2,718 | 2,796 | 3,356,800 |
| 2025/03/06 | 2,787 | 2,832 | 2,783 | 2,806 | 3,444,400 |
| 2025/03/05 | 2,750 | 2,780 | 2,721 | 2,755 | 4,240,700 |
| 2025/03/04 | 2,782 | 2,802 | 2,718 | 2,746 | 3,528,300 |
| 2025/03/03 | 2,789 | 2,879 | 2,764 | 2,817 | 4,849,300 |
| 2025/02/28 | 2,835 | 2,842 | 2,740 | 2,754 | 6,363,000 |
| 2025/02/27 | 2,754 | 2,882 | 2,740 | 2,876 | 3,464,100 |
| 2025/02/26 | 2,700 | 2,766 | 2,664 | 2,764 | 3,473,800 |
| 2025/02/25 | 2,704 | 2,775 | 2,696 | 2,748 | 3,542,100 |
| 2025/02/21 | 2,645 | 2,739 | 2,644 | 2,738 | 4,105,200 |
| 2025/02/20 | 2,700 | 2,709 | 2,641 | 2,655 | 4,286,300 |
| 2025/02/19 | 2,783 | 2,790 | 2,733 | 2,770 | 3,215,200 |
| 2025/02/18 | 2,826 | 2,850 | 2,798 | 2,811 | 2,202,100 |
| 2025/02/17 | 2,879 | 2,879 | 2,808 | 2,812 | 3,255,100 |
| 2025/02/14 | 2,980 | 2,985 | 2,940 | 2,950 | 3,975,200 |
| 2025/02/13 | 2,950 | 2,973 | 2,915 | 2,942 | 4,427,200 |
| 2025/02/12 | 2,899 | 2,906 | 2,745 | 2,847 | 6,445,400 |
| 2025/02/10 | 2,760 | 2,882 | 2,736 | 2,867 | 9,592,000 |
| 2025/02/07 | 2,635 | 2,962 | 2,626 | 2,910 | 10,536,200 |
| 2025/02/06 | 2,616 | 2,705 | 2,615 | 2,665 | 4,405,900 |
| 2025/02/05 | 2,641 | 2,667 | 2,598 | 2,631 | 3,149,100 |
| 2025/02/04 | 2,613 | 2,674 | 2,610 | 2,627 | 3,156,700 |
| 2025/02/03 | 2,624 | 2,653 | 2,557 | 2,579 | 4,668,600 |
| 2025/01/31 | 2,740 | 2,761 | 2,698 | 2,720 | 3,313,500 |
| 2025/01/30 | 2,723 | 2,758 | 2,722 | 2,751 | 1,839,200 |
| 2025/01/29 | 2,715 | 2,734 | 2,704 | 2,729 | 1,475,200 |
| 2025/01/28 | 2,691 | 2,719 | 2,665 | 2,696 | 2,240,600 |
| 2025/01/27 | 2,700 | 2,714 | 2,676 | 2,702 | 2,416,300 |
| 2025/01/24 | 2,708 | 2,747 | 2,669 | 2,679 | 2,353,500 |
| 2025/01/23 | 2,702 | 2,718 | 2,660 | 2,717 | 3,211,100 |
| 2025/01/22 | 2,677 | 2,703 | 2,662 | 2,677 | 2,704,200 |
| 2025/01/21 | 2,706 | 2,730 | 2,610 | 2,627 | 2,947,200 |
| 2025/01/20 | 2,628 | 2,683 | 2,606 | 2,645 | 2,286,100 |
| 2025/01/17 | 2,588 | 2,605 | 2,551 | 2,571 | 2,244,000 |
| 2025/01/16 | 2,650 | 2,654 | 2,587 | 2,612 | 3,329,100 |
| 2025/01/15 | 2,710 | 2,725 | 2,636 | 2,650 | 2,255,900 |
| 2025/01/14 | 2,676 | 2,684 | 2,640 | 2,663 | 3,141,200 |
| 2025/01/10 | 2,730 | 2,748 | 2,666 | 2,677 | 2,804,200 |
| 2025/01/09 | 2,809 | 2,816 | 2,724 | 2,738 | 3,499,800 |
| 2025/01/08 | 2,802 | 2,830 | 2,790 | 2,806 | 3,032,300 |
| 2025/01/07 | 2,798 | 2,816 | 2,767 | 2,784 | 2,833,400 |
| 2025/01/06 | 2,804 | 2,818 | 2,735 | 2,752 | 4,156,800 |
| 2024/12/30 | 2,824 | 2,829 | 2,797 | 2,821 | 2,471,700 |
| 2024/12/27 | 2,811 | 2,823 | 2,772 | 2,823 | 3,007,200 |
| 2024/12/26 | 2,715 | 2,795 | 2,715 | 2,786 | 3,377,900 |
| 2024/12/25 | 2,700 | 2,710 | 2,658 | 2,710 | 2,517,500 |
| 2024/12/24 | 2,668 | 2,710 | 2,657 | 2,710 | 3,142,900 |
| 2024/12/23 | 2,600 | 2,642 | 2,575 | 2,642 | 2,383,200 |
| 2024/12/20 | 2,596 | 2,641 | 2,581 | 2,600 | 5,881,500 |
| 2024/12/19 | 2,550 | 2,578 | 2,534 | 2,568 | 2,811,300 |
| 2024/12/18 | 2,525 | 2,598 | 2,510 | 2,575 | 5,090,600 |
| 2024/12/17 | 2,515 | 2,538 | 2,499 | 2,500 | 2,465,400 |
| 2024/12/16 | 2,525 | 2,542 | 2,496 | 2,511 | 1,613,500 |
| 2024/12/13 | 2,481 | 2,525 | 2,480 | 2,518 | 2,486,700 |
| 2024/12/12 | 2,508 | 2,518 | 2,493 | 2,502 | 2,992,400 |
| 2024/12/11 | 2,507 | 2,513 | 2,471 | 2,496 | 1,642,300 |
| 2024/12/10 | 2,525 | 2,533 | 2,475 | 2,487 | 2,314,500 |
| 2024/12/09 | 2,460 | 2,482 | 2,441 | 2,476 | 1,926,500 |
| 2024/12/06 | 2,454 | 2,462 | 2,426 | 2,459 | 2,223,200 |
| 2024/12/05 | 2,465 | 2,465 | 2,434 | 2,446 | 2,092,600 |
| 2024/12/04 | 2,499 | 2,500 | 2,422 | 2,434 | 3,305,700 |
| 2024/12/03 | 2,455 | 2,521 | 2,452 | 2,510 | 3,462,800 |
| 2024/12/02 | 2,420 | 2,475 | 2,415 | 2,471 | 3,415,700 |
| 2024/11/29 | 2,457 | 2,457 | 2,396 | 2,407 | 2,348,000 |
| 2024/11/28 | 2,408 | 2,465 | 2,393 | 2,457 | 4,076,600 |
| 2024/11/27 | 2,473 | 2,489 | 2,415 | 2,443 | 3,561,000 |
| 2024/11/26 | 2,484 | 2,504 | 2,434 | 2,502 | 3,492,300 |
| 2024/11/25 | 2,478 | 2,482 | 2,442 | 2,473 | 4,729,900 |
| 2024/11/22 | 2,445 | 2,457 | 2,428 | 2,451 | 2,310,300 |
| 2024/11/21 | 2,475 | 2,490 | 2,435 | 2,442 | 2,164,800 |
| 2024/11/20 | 2,521 | 2,527 | 2,464 | 2,487 | 2,539,700 |
| 2024/11/19 | 2,472 | 2,519 | 2,450 | 2,517 | 3,030,800 |
| 2024/11/18 | 2,450 | 2,470 | 2,432 | 2,453 | 2,484,100 |
| 2024/11/15 | 2,469 | 2,509 | 2,458 | 2,473 | 2,898,400 |
| 2024/11/14 | 2,441 | 2,475 | 2,416 | 2,436 | 4,593,200 |
| 2024/11/13 | 2,423 | 2,468 | 2,403 | 2,410 | 4,831,300 |
| 2024/11/12 | 2,401 | 2,470 | 2,387 | 2,448 | 4,337,400 |
| 2024/11/11 | 2,407 | 2,422 | 2,373 | 2,391 | 3,381,800 |
| 2024/11/08 | 2,530 | 2,530 | 2,401 | 2,418 | 6,479,500 |
| 2024/11/07 | 2,497 | 2,552 | 2,470 | 2,486 | 6,589,300 |
| 2024/11/06 | 2,553 | 2,622 | 2,456 | 2,465 | 7,949,700 |
| 2024/11/05 | 2,499 | 2,603 | 2,492 | 2,577 | 7,603,700 |
| 2024/11/01 | 2,632 | 2,790 | 2,450 | 2,462 | 16,692,400 |
| 2024/10/31 | 2,780 | 2,794 | 2,754 | 2,782 | 3,190,700 |
| 2024/10/30 | 2,779 | 2,795 | 2,763 | 2,775 | 4,147,000 |
| 2024/10/29 | 2,756 | 2,780 | 2,725 | 2,770 | 3,561,000 |
| 2024/10/28 | 2,631 | 2,740 | 2,614 | 2,735 | 2,972,000 |
| 2024/10/25 | 2,634 | 2,653 | 2,610 | 2,633 | 1,640,600 |
| 2024/10/24 | 2,623 | 2,662 | 2,598 | 2,635 | 2,739,400 |
| 2024/10/23 | 2,630 | 2,709 | 2,622 | 2,665 | 4,004,300 |
| 2024/10/22 | 2,640 | 2,640 | 2,578 | 2,601 | 3,285,200 |
| 2024/10/21 | 2,599 | 2,643 | 2,595 | 2,612 | 2,293,800 |
| 2024/10/18 | 2,639 | 2,640 | 2,583 | 2,596 | 2,814,500 |
| 2024/10/17 | 2,585 | 2,639 | 2,577 | 2,609 | 3,561,300 |
| 2024/10/16 | 2,518 | 2,563 | 2,503 | 2,551 | 2,231,600 |
| 2024/10/15 | 2,616 | 2,628 | 2,559 | 2,568 | 2,821,200 |
| 2024/10/11 | 2,604 | 2,625 | 2,581 | 2,586 | 2,395,600 |
| 2024/10/10 | 2,605 | 2,622 | 2,594 | 2,609 | 2,714,900 |
| 2024/10/09 | 2,599 | 2,604 | 2,549 | 2,555 | 2,302,800 |
| 2024/10/08 | 2,614 | 2,625 | 2,562 | 2,574 | 3,328,700 |
| 2024/10/07 | 2,664 | 2,664 | 2,608 | 2,630 | 3,483,200 |
| 2024/10/04 | 2,562 | 2,581 | 2,548 | 2,572 | 2,666,700 |
| 2024/10/03 | 2,586 | 2,600 | 2,550 | 2,568 | 3,930,000 |
| 2024/10/02 | 2,498 | 2,543 | 2,467 | 2,479 | 2,971,300 |
| 2024/10/01 | 2,570 | 2,573 | 2,502 | 2,520 | 4,387,100 |
| 2024/09/30 | 2,540 | 2,570 | 2,458 | 2,482 | 7,715,900 |
| 2024/09/27 | 2,628 | 2,700 | 2,583 | 2,690 | 5,953,900 |
| 2024/09/26 | 2,582 | 2,635 | 2,555 | 2,626 | 4,621,100 |
| 2024/09/25 | 2,482 | 2,575 | 2,482 | 2,548 | 5,115,600 |
| 2024/09/24 | 2,500 | 2,516 | 2,458 | 2,482 | 4,118,600 |
| 2024/09/20 | 2,500 | 2,500 | 2,429 | 2,439 | 5,561,900 |
| 2024/09/19 | 2,458 | 2,495 | 2,421 | 2,452 | 4,584,600 |
| 2024/09/18 | 2,374 | 2,388 | 2,357 | 2,374 | 3,720,800 |
| 2024/09/17 | 2,391 | 2,417 | 2,298 | 2,340 | 5,325,400 |
| 2024/09/13 | 2,442 | 2,466 | 2,387 | 2,401 | 5,748,400 |
| 2024/09/12 | 2,480 | 2,487 | 2,426 | 2,458 | 3,479,000 |
| 2024/09/11 | 2,468 | 2,485 | 2,361 | 2,395 | 6,281,500 |
| 2024/09/10 | 2,514 | 2,549 | 2,501 | 2,511 | 4,554,600 |
| 2024/09/09 | 2,518 | 2,553 | 2,462 | 2,543 | 4,788,500 |
| 2024/09/06 | 2,589 | 2,617 | 2,566 | 2,583 | 4,350,900 |
| 2024/09/05 | 2,549 | 2,669 | 2,537 | 2,616 | 4,587,800 |
| 2024/09/04 | 2,660 | 2,686 | 2,626 | 2,626 | 4,081,500 |
| 2024/09/03 | 2,800 | 2,803 | 2,769 | 2,773 | 2,459,100 |
| 2024/09/02 | 2,843 | 2,858 | 2,776 | 2,801 | 2,453,900 |
| 2024/08/30 | 2,736 | 2,780 | 2,727 | 2,761 | 3,809,700 |
| 2024/08/29 | 2,719 | 2,736 | 2,698 | 2,727 | 2,351,000 |
| 2024/08/28 | 2,711 | 2,747 | 2,705 | 2,729 | 2,907,700 |
| 2024/08/27 | 2,675 | 2,735 | 2,660 | 2,718 | 3,685,600 |
| 2024/08/26 | 2,674 | 2,674 | 2,622 | 2,646 | 4,029,700 |
| 2024/08/23 | 2,732 | 2,759 | 2,703 | 2,738 | 3,505,900 |
| 2024/08/22 | 2,670 | 2,706 | 2,666 | 2,698 | 3,619,800 |
| 2024/08/21 | 2,670 | 2,731 | 2,664 | 2,731 | 3,987,900 |
| 2024/08/20 | 2,764 | 2,766 | 2,730 | 2,754 | 4,210,600 |
| 2024/08/19 | 2,732 | 2,793 | 2,698 | 2,706 | 4,238,000 |