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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,920 | 2,926 | 2,871 | 2,885 | 3,186,600 |
| 2024/07/25 | 2,980 | 3,020 | 2,890 | 2,904 | 5,091,000 |
| 2024/07/24 | 3,096 | 3,103 | 3,016 | 3,029 | 3,224,100 |
| 2024/07/23 | 3,178 | 3,183 | 3,127 | 3,141 | 2,080,700 |
| 2024/07/22 | 3,145 | 3,153 | 3,096 | 3,125 | 2,818,100 |
| 2024/07/19 | 3,234 | 3,234 | 3,147 | 3,167 | 3,491,800 |
| 2024/07/18 | 3,201 | 3,268 | 3,184 | 3,211 | 4,840,900 |
| 2024/07/17 | 3,400 | 3,406 | 3,317 | 3,317 | 2,781,000 |
| 2024/07/16 | 3,430 | 3,440 | 3,382 | 3,382 | 2,559,700 |
| 2024/07/12 | 3,428 | 3,461 | 3,391 | 3,391 | 3,733,200 |
| 2024/07/11 | 3,513 | 3,564 | 3,512 | 3,529 | 2,922,800 |
| 2024/07/10 | 3,432 | 3,455 | 3,411 | 3,447 | 2,188,100 |
| 2024/07/09 | 3,495 | 3,501 | 3,397 | 3,433 | 2,687,200 |
| 2024/07/08 | 3,485 | 3,501 | 3,457 | 3,475 | 1,994,500 |
| 2024/07/05 | 3,595 | 3,610 | 3,482 | 3,490 | 2,557,300 |
| 2024/07/04 | 3,515 | 3,614 | 3,506 | 3,607 | 3,855,600 |
| 2024/07/03 | 3,470 | 3,508 | 3,453 | 3,479 | 2,664,600 |
| 2024/07/02 | 3,467 | 3,526 | 3,438 | 3,469 | 3,596,900 |
| 2024/07/01 | 3,467 | 3,467 | 3,385 | 3,398 | 2,004,400 |
| 2024/06/28 | 3,374 | 3,413 | 3,324 | 3,410 | 4,071,200 |
| 2024/06/27 | 3,407 | 3,419 | 3,366 | 3,366 | 3,184,100 |
| 2024/06/26 | 3,433 | 3,452 | 3,395 | 3,400 | 2,950,000 |
| 2024/06/25 | 3,389 | 3,469 | 3,373 | 3,448 | 3,029,700 |
| 2024/06/24 | 3,369 | 3,375 | 3,340 | 3,354 | 1,961,600 |
| 2024/06/21 | 3,372 | 3,409 | 3,342 | 3,346 | 3,143,200 |
| 2024/06/20 | 3,359 | 3,374 | 3,336 | 3,371 | 1,572,400 |
| 2024/06/19 | 3,387 | 3,422 | 3,359 | 3,380 | 2,241,800 |
| 2024/06/18 | 3,322 | 3,365 | 3,289 | 3,360 | 3,586,800 |
| 2024/06/17 | 3,231 | 3,269 | 3,187 | 3,262 | 2,637,600 |
| 2024/06/14 | 3,301 | 3,322 | 3,232 | 3,281 | 5,694,600 |
| 2024/06/13 | 3,390 | 3,408 | 3,322 | 3,329 | 2,764,600 |
| 2024/06/12 | 3,355 | 3,414 | 3,338 | 3,398 | 1,925,700 |
| 2024/06/11 | 3,436 | 3,454 | 3,399 | 3,401 | 1,911,700 |
| 2024/06/10 | 3,367 | 3,436 | 3,366 | 3,426 | 1,982,000 |
| 2024/06/07 | 3,341 | 3,380 | 3,329 | 3,367 | 1,684,400 |
| 2024/06/06 | 3,409 | 3,442 | 3,331 | 3,341 | 3,103,800 |
| 2024/06/05 | 3,417 | 3,426 | 3,340 | 3,362 | 3,306,800 |
| 2024/06/04 | 3,500 | 3,535 | 3,456 | 3,487 | 2,959,500 |
| 2024/06/03 | 3,557 | 3,606 | 3,518 | 3,554 | 2,944,300 |
| 2024/05/31 | 3,480 | 3,507 | 3,439 | 3,500 | 3,351,900 |
| 2024/05/30 | 3,412 | 3,482 | 3,368 | 3,447 | 2,908,100 |
| 2024/05/29 | 3,448 | 3,474 | 3,400 | 3,415 | 2,413,400 |
| 2024/05/28 | 3,375 | 3,437 | 3,372 | 3,434 | 1,861,500 |
| 2024/05/27 | 3,341 | 3,382 | 3,335 | 3,369 | 1,705,500 |
| 2024/05/24 | 3,288 | 3,352 | 3,281 | 3,319 | 1,663,000 |
| 2024/05/23 | 3,311 | 3,350 | 3,303 | 3,338 | 1,312,000 |
| 2024/05/22 | 3,351 | 3,362 | 3,310 | 3,337 | 1,817,900 |
| 2024/05/21 | 3,320 | 3,401 | 3,318 | 3,350 | 2,501,500 |
| 2024/05/20 | 3,205 | 3,340 | 3,205 | 3,316 | 3,080,300 |
| 2024/05/17 | 3,225 | 3,258 | 3,209 | 3,220 | 3,040,600 |
| 2024/05/16 | 3,284 | 3,323 | 3,219 | 3,253 | 4,144,600 |
| 2024/05/15 | 3,300 | 3,439 | 3,299 | 3,318 | 5,851,000 |
| 2024/05/14 | 3,255 | 3,339 | 3,245 | 3,282 | 6,079,500 |
| 2024/05/13 | 3,286 | 3,321 | 3,122 | 3,199 | 9,349,200 |
| 2024/05/10 | 3,341 | 3,364 | 3,297 | 3,325 | 2,802,100 |
| 2024/05/09 | 3,331 | 3,368 | 3,303 | 3,341 | 1,711,700 |
| 2024/05/08 | 3,375 | 3,385 | 3,318 | 3,327 | 3,042,800 |
| 2024/05/07 | 3,455 | 3,460 | 3,367 | 3,410 | 2,717,400 |
| 2024/05/02 | 3,460 | 3,477 | 3,421 | 3,437 | 2,212,700 |
| 2024/05/01 | 3,501 | 3,515 | 3,443 | 3,507 | 2,270,400 |
| 2024/04/30 | 3,400 | 3,537 | 3,368 | 3,532 | 5,026,800 |
| 2024/04/26 | 3,275 | 3,343 | 3,244 | 3,322 | 2,693,100 |
| 2024/04/25 | 3,362 | 3,400 | 3,270 | 3,276 | 2,332,700 |
| 2024/04/24 | 3,305 | 3,377 | 3,302 | 3,376 | 3,203,500 |
| 2024/04/23 | 3,323 | 3,345 | 3,288 | 3,292 | 1,953,500 |
| 2024/04/22 | 3,315 | 3,353 | 3,281 | 3,307 | 2,389,300 |
| 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 |