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
1986/12/27 468 470 466 466 157,000
1986/12/26 475 475 470 470 100,000
1986/12/25 471 475 470 470 120,000
1986/12/24 474 475 470 470 284,000
1986/12/23 470 484 469 469 470,000
1986/12/22 474 480 468 469 477,000
1986/12/19 472 479 472 479 360,000
1986/12/18 470 474 465 467 189,000
1986/12/17 474 475 462 474 424,000
1986/12/16 468 474 467 474 533,000
1986/12/15 470 470 468 470 206,000
1986/12/12 470 472 468 468 185,000
1986/12/11 480 480 465 466 546,000
1986/12/10 478 480 470 475 313,000
1986/12/09 499 499 478 479 119,000
1986/12/08 493 500 493 496 375,000
1986/12/06 493 493 490 493 147,000
1986/12/05 489 493 486 486 376,000
1986/12/04 479 485 462 466 493,000
1986/12/03 485 486 477 479 296,000
1986/12/02 489 489 481 481 113,000
1986/12/01 489 494 480 494 210,000
1986/11/29 480 489 480 484 120,000
1986/11/28 480 487 475 480 328,000
1986/11/27 486 486 474 474 149,000
1986/11/26 487 487 485 486 338,000
1986/11/25 485 493 484 490 237,000
1986/11/22 477 484 477 480 98,000
1986/11/21 473 478 473 476 124,000
1986/11/20 473 480 473 476 22,000
1986/11/19 471 476 471 471 95,000
1986/11/18 471 473 470 470 80,000
1986/11/17 487 487 470 470 377,000
1986/11/14 470 495 469 495 261,000
1986/11/13 470 470 468 469 251,000
1986/11/12 470 472 468 472 241,000
1986/11/11 475 475 467 467 135,000
1986/11/10 475 480 470 470 82,000
1986/11/07 466 475 465 475 101,000
1986/11/06 472 475 465 467 59,000
1986/11/05 491 491 466 470 124,000
1986/11/04 485 489 483 486 62,000
1986/11/01 483 486 480 483 178,000
1986/10/31 485 487 484 485 210,000
1986/10/30 486 486 481 485 271,000
1986/10/29 481 486 480 485 333,000
1986/10/28 481 485 481 481 178,000
1986/10/27 481 490 481 481 183,000
1986/10/25 481 488 480 481 219,000
1986/10/24 465 489 465 478 822,000
1986/10/23 440 457 440 455 666,000
1986/10/22 445 447 439 443 531,000
1986/10/21 458 460 439 443 709,000
1986/10/20 470 470 460 460 397,000
1986/10/17 480 480 466 470 1,441,000
1986/10/16 485 490 482 482 258,000
1986/10/15 491 495 490 490 81,000
1986/10/14 500 500 490 493 227,000
1986/10/13 500 500 495 499 120,000
1986/10/09 505 505 493 499 372,000
1986/10/08 504 509 498 509 314,000
1986/10/07 498 504 498 502 113,000
1986/10/06 503 510 500 500 182,000
1986/10/04 511 520 505 505 127,000
1986/10/03 509 510 490 491 360,000
1986/10/02 515 519 510 519 312,000
1986/10/01 534 534 515 520 132,000
1986/09/30 521 523 515 515 253,000
1986/09/29 540 545 525 525 81,000
1986/09/27 525 535 525 535 9,000
1986/09/26 520 530 515 515 482,000
1986/09/25 540 554 532 554 679,000
1986/09/24 535 545 530 530 649,000
1986/09/22 541 565 532 565 669,000
1986/09/19 532 538 516 525 221,000
1986/09/18 524 532 516 530 890,000
1986/09/17 515 525 512 518 881,000
1986/09/16 543 543 521 521 149,000
1986/09/12 550 554 543 543 1,159,000
1986/09/11 556 570 551 570 1,660,000
1986/09/10 560 564 545 546 545,000
1986/09/09 530 560 520 560 797,000
1986/09/08 547 547 537 540 167,000
1986/09/06 540 550 536 544 218,000
1986/09/05 550 550 540 545 626,000
1986/09/04 535 544 532 540 421,000
1986/09/03 535 535 521 530 445,000
1986/09/02 550 554 537 537 217,000
1986/09/01 565 569 548 559 1,269,000
1986/08/30 571 574 565 570 1,076,000
1986/08/29 572 588 566 579 5,236,001
1986/08/28 575 580 558 574 4,201,001
1986/08/27 532 549 526 545 1,824,000
1986/08/26 525 535 522 522 718,000
1986/08/25 530 535 522 522 401,000
1986/08/23 540 545 525 530 955,000
1986/08/22 522 550 518 550 1,675,000
1986/08/21 490 495 480 482 634,000
1986/08/20 495 497 485 490 629,000
1986/08/19 500 505 499 500 210,000
1986/08/18 516 518 505 505 293,000
1986/08/15 499 525 499 520 363,000
1986/08/14 500 504 498 499 325,000
1986/08/13 497 500 495 498 206,000
1986/08/12 495 496 493 495 155,000
1986/08/11 490 490 487 488 142,000
1986/08/08 493 495 483 485 429,000
1986/08/07 488 490 483 490 453,000
1986/08/06 489 489 485 488 314,000
1986/08/05 483 488 483 488 72,000
1986/08/04 486 486 481 482 231,000
1986/08/02 489 489 485 485 290,000
1986/08/01 489 489 486 486 148,000
1986/07/31 490 490 488 488 211,000
1986/07/30 491 494 490 490 492,000
1986/07/29 500 504 490 490 569,000
1986/07/28 505 511 500 500 534,000
1986/07/26 515 515 510 515 89,000
1986/07/25 500 510 500 505 484,000
1986/07/24 500 503 499 501 603,000
1986/07/23 511 513 500 500 509,000
1986/07/22 506 512 505 511 312,000
1986/07/21 511 515 510 515 316,000
1986/07/19 511 516 510 510 259,000
1986/07/18 518 525 510 525 302,000
1986/07/17 521 527 518 523 369,000
1986/07/16 531 539 529 530 226,000
1986/07/15 540 541 535 540 293,000
1986/07/14 550 550 540 547 200,000
1986/07/11 541 560 536 560 220,000
1986/07/10 540 545 532 542 218,000
1986/07/09 539 540 527 530 199,000
1986/07/08 541 543 538 540 188,000
1986/07/07 542 545 541 544 139,000
1986/07/05 536 545 536 540 207,000
1986/07/04 554 559 546 546 397,000
1986/07/03 558 561 558 560 354,000
1986/07/02 562 565 560 565 478,000
1986/07/01 568 568 560 565 973,000
1986/06/30 558 568 556 563 1,964,000
1986/06/28 548 553 548 553 364,000
1986/06/27 540 556 540 546 1,142,000
1986/06/26 555 559 550 550 314,000
1986/06/25 560 560 553 556 694,000
1986/06/24 560 560 556 558 210,000
1986/06/23 553 565 551 556 434,000
1986/06/21 543 551 543 551 193,000
1986/06/20 548 557 548 551 365,000
1986/06/19 542 558 542 546 267,000
1986/06/18 540 544 540 541 420,000
1986/06/17 545 545 535 540 217,000
1986/06/16 555 560 548 548 233,000
1986/06/13 569 569 555 556 942,000
1986/06/12 549 570 548 570 1,582,000
1986/06/11 534 545 534 544 826,000
1986/06/10 537 539 532 534 686,000
1986/06/09 545 545 537 537 240,000
1986/06/07 542 546 538 545 417,000
1986/06/06 540 540 530 532 432,000
1986/06/05 545 545 535 544 791,000
1986/06/04 531 540 530 540 218,000
1986/06/03 548 549 530 530 343,000
1986/06/02 545 549 540 548 328,000
1986/05/31 536 540 535 540 503,000
1986/05/30 538 538 529 529 250,000
1986/05/29 531 539 531 538 432,000
1986/05/28 531 538 525 535 187,000
1986/05/27 519 539 519 521 216,000
1986/05/26 527 527 519 520 212,000
1986/05/24 521 523 517 517 394,000
1986/05/23 530 530 521 521 232,000
1986/05/22 521 529 521 529 144,000
1986/05/21 531 539 520 520 361,000
1986/05/20 540 540 533 537 103,000
1986/05/19 536 537 526 535 360,000
1986/05/17 522 530 521 530 180,000
1986/05/16 530 539 530 532 282,000
1986/05/15 535 539 532 532 343,000
1986/05/14 549 549 535 537 339,000
1986/05/13 530 530 520 520 334,000
1986/05/12 540 545 536 540 108,000
1986/05/09 540 545 536 540 218,000
1986/05/08 535 545 531 545 250,000
1986/05/07 544 545 521 530 297,000
1986/05/06 550 550 545 550 256,000
1986/05/02 550 553 547 550 272,000
1986/05/01 548 555 548 550 448,000
1986/04/30 550 555 548 550 343,000
1986/04/28 552 559 549 551 259,000
1986/04/26 559 559 549 555 981,000
1986/04/25 528 545 528 545 660,000
1986/04/24 540 550 535 535 258,000
1986/04/23 556 557 540 554 1,181,000
1986/04/22 540 565 535 562 2,413,000
1986/04/21 527 535 527 535 449,000
1986/04/19 525 525 520 525 176,000
1986/04/18 540 540 522 525 372,000
1986/04/17 530 538 525 538 475,000
1986/04/16 518 520 515 517 347,000
1986/04/15 510 519 510 512 331,000
1986/04/14 525 525 515 520 743,000
1986/04/11 530 545 530 535 298,000
1986/04/10 552 552 530 540 218,000
1986/04/09 560 563 555 556 561,000
1986/04/08 555 560 548 560 755,000
1986/04/07 552 552 541 545 316,000
1986/04/05 562 563 556 556 1,305,000
1986/04/04 540 565 540 552 3,044,000
1986/04/03 525 542 525 538 1,300,000
1986/04/02 515 518 505 515 534,000
1986/04/01 514 520 512 515 492,000
1986/03/31 524 524 515 516 242,000
1986/03/29 518 520 513 516 224,000
1986/03/28 520 527 510 520 1,221,000
1986/03/27 515 525 509 515 1,450,000
1986/03/26 512 512 509 512 301,000
1986/03/25 517 524 508 508 740,000
1986/03/24 518 518 510 515 459,000
1986/03/22 508 510 505 508 240,000
1986/03/20 509 509 503 508 446,000
1986/03/19 512 512 497 501 641,000
1986/03/18 514 514 501 505 717,000
1986/03/17 540 540 500 510 1,398,000
1986/03/15 547 548 535 537 388,000
1986/03/14 563 564 543 548 1,452,000
1986/03/13 530 555 529 555 2,286,000
1986/03/12 530 535 525 534 1,378,000
1986/03/11 530 534 521 525 617,000
1986/03/10 538 538 530 534 748,000
1986/03/07 520 540 520 539 1,331,000
1986/03/06 515 517 510 515 945,000
1986/03/05 504 518 503 515 661,000
1986/03/04 499 510 499 505 329,000
1986/03/03 490 495 489 494 422,000
1986/03/01 490 492 488 489 503,000
1986/02/28 496 496 489 489 591,000
1986/02/27 495 495 485 486 517,000
1986/02/26 500 505 490 498 1,503,000
1986/02/25 497 502 497 500 271,000
1986/02/24 498 498 492 497 337,000
1986/02/22 492 495 490 493 331,000
1986/02/21 485 495 481 487 671,000
1986/02/20 493 495 482 485 752,000
1986/02/19 507 507 490 499 2,432,000
1986/02/18 515 515 508 510 230,000
1986/02/17 517 517 510 515 294,000
1986/02/15 512 519 511 518 349,000
1986/02/14 516 517 515 516 178,000
1986/02/13 520 520 518 520 265,000
1986/02/12 520 525 519 525 781,000
1986/02/10 522 523 519 520 487,000
1986/02/07 520 520 518 519 84,000
1986/02/06 520 524 515 516 730,000
1986/02/05 520 522 518 519 635,000
1986/02/04 522 525 518 519 783,000
1986/02/03 530 534 528 528 411,000
1986/02/01 522 528 521 528 134,000
1986/01/31 525 529 521 528 423,000
1986/01/30 530 535 525 525 455,000
1986/01/29 519 520 516 520 1,401,000
1986/01/28 528 528 515 519 1,750,000
1986/01/27 532 540 531 535 50,000
1986/01/25 539 540 530 530 198,000
1986/01/24 545 545 536 539 176,000
1986/01/23 541 545 535 545 150,000
1986/01/22 541 548 541 545 206,000
1986/01/21 548 551 544 550 418,000
1986/01/20 545 547 540 547 147,000
1986/01/18 540 545 539 540 104,000
1986/01/17 550 552 545 545 216,000
1986/01/16 536 549 536 549 97,000
1986/01/14 535 540 535 535 162,000
1986/01/13 531 535 526 526 177,000
1986/01/10 525 539 523 536 304,000
1986/01/09 520 526 519 522 406,000
1986/01/08 519 523 518 520 208,000
1986/01/07 524 526 519 519 192,000
1986/01/06 523 526 520 526 121,000
1986/01/04 526 529 523 523 210,000

このページの先頭へ