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
1989/12/29 945 945 926 926 717,000
1989/12/28 957 957 940 941 1,276,000
1989/12/27 941 958 940 955 2,433,000
1989/12/26 940 945 937 939 1,158,000
1989/12/25 933 940 930 940 1,168,000
1989/12/22 916 932 916 932 1,997,000
1989/12/21 914 929 912 916 1,178,000
1989/12/20 928 932 913 913 2,041,000
1989/12/19 926 934 925 925 951,000
1989/12/18 930 935 924 924 791,000
1989/12/15 922 929 922 929 824,000
1989/12/14 930 930 921 925 1,306,000
1989/12/13 928 930 921 925 1,299,000
1989/12/12 931 940 930 930 1,402,000
1989/12/11 930 940 930 940 821,000
1989/12/08 935 940 925 930 2,026,000
1989/12/07 940 942 934 939 1,538,000
1989/12/06 940 947 937 939 2,124,000
1989/12/05 951 952 935 935 3,596,000
1989/12/04 945 949 940 949 1,586,000
1989/12/01 949 952 930 935 4,496,000
1989/11/30 935 952 933 942 3,062,000
1989/11/29 922 937 922 930 2,485,000
1989/11/28 912 924 912 919 1,571,000
1989/11/27 910 919 907 910 1,404,000
1989/11/24 900 910 900 905 1,430,000
1989/11/22 912 915 899 901 1,129,000
1989/11/21 919 919 899 911 906,000
1989/11/20 915 918 910 914 898,000
1989/11/17 880 920 878 915 1,507,000
1989/11/16 885 885 878 880 2,154,000
1989/11/15 894 894 878 885 1,842,000
1989/11/14 899 901 891 891 1,535,000
1989/11/13 900 904 894 897 1,715,000
1989/11/10 928 930 910 915 2,392,000
1989/11/09 916 920 916 920 571,000
1989/11/08 918 929 912 929 839,000
1989/11/07 915 920 910 911 657,000
1989/11/06 920 920 915 920 654,000
1989/11/02 924 924 915 920 816,000
1989/11/01 925 936 912 915 1,165,000
1989/10/31 926 930 925 925 409,000
1989/10/30 937 938 925 930 740,000
1989/10/27 944 945 926 939 988,000
1989/10/26 930 940 926 935 866,000
1989/10/25 935 935 920 920 1,178,000
1989/10/24 926 940 926 935 908,000
1989/10/23 922 935 921 925 1,571,000
1989/10/20 924 924 911 916 1,275,000
1989/10/19 918 920 913 914 1,152,000
1989/10/18 922 926 914 916 621,000
1989/10/17 914 920 905 913 926,000
1989/10/16 900 915 900 914 544,000
1989/10/13 925 925 910 920 613,000
1989/10/12 935 935 918 918 413,000
1989/10/11 930 935 918 924 930,000
1989/10/09 938 940 930 930 811,000
1989/10/06 933 940 932 933 604,000
1989/10/05 940 945 932 932 1,078,000
1989/10/04 940 946 934 940 664,000
1989/10/03 949 949 932 940 717,000
1989/10/02 940 949 936 940 504,000
1989/09/29 931 939 931 931 637,000
1989/09/28 940 950 930 930 645,000
1989/09/27 941 945 933 940 882,000
1989/09/26 930 945 930 933 412,000
1989/09/25 948 949 918 918 1,380,000
1989/09/22 940 950 936 938 583,000
1989/09/21 950 950 935 936 585,000
1989/09/20 944 959 940 940 889,000
1989/09/19 951 952 935 935 862,000
1989/09/18 950 960 947 950 899,000
1989/09/14 935 945 932 945 759,000
1989/09/13 944 944 930 931 1,532,000
1989/09/12 925 939 921 925 1,522,000
1989/09/11 922 922 918 918 748,000
1989/09/08 935 941 922 922 889,000
1989/09/07 948 950 941 945 668,000
1989/09/06 966 969 946 950 1,212,000
1989/09/05 984 988 971 971 738,000
1989/09/04 969 984 962 984 776,000
1989/09/01 960 974 955 970 1,724,000
1989/08/31 980 980 955 955 1,371,000
1989/08/30 994 995 981 985 1,034,000
1989/08/29 995 998 986 986 1,408,000
1989/08/28 1,000 1,010 991 991 1,328,000
1989/08/25 1,020 1,020 1,000 1,000 1,209,000
1989/08/24 1,030 1,030 1,010 1,020 1,131,000
1989/08/23 1,040 1,040 1,020 1,030 1,015,000
1989/08/22 1,030 1,040 1,020 1,030 830,000
1989/08/21 1,040 1,050 1,030 1,030 1,188,000
1989/08/18 1,030 1,040 1,020 1,020 1,539,000
1989/08/17 1,030 1,030 1,010 1,020 528,000
1989/08/16 1,020 1,030 1,010 1,030 1,697,000
1989/08/15 1,010 1,030 1,000 1,020 1,878,000
1989/08/14 1,010 1,020 1,000 1,000 1,434,000
1989/08/11 1,020 1,030 1,010 1,020 1,631,000
1989/08/10 1,040 1,040 1,010 1,010 1,480,000
1989/08/09 1,050 1,060 1,040 1,040 460,000
1989/08/08 1,040 1,060 1,030 1,060 784,000
1989/08/07 1,050 1,050 1,030 1,030 482,000
1989/08/04 1,050 1,050 1,030 1,040 788,000
1989/08/03 1,060 1,060 1,040 1,040 688,000
1989/08/02 1,070 1,080 1,050 1,050 1,441,000
1989/08/01 1,070 1,080 1,060 1,070 1,614,000
1989/07/31 1,080 1,080 1,060 1,060 1,136,000
1989/07/28 1,080 1,080 1,060 1,080 2,219,000
1989/07/27 1,090 1,110 1,050 1,060 12,199,000
1989/07/26 1,050 1,090 1,040 1,070 8,117,000
1989/07/25 1,040 1,050 1,030 1,040 1,995,000
1989/07/24 1,040 1,050 1,030 1,040 1,360,000
1989/07/21 1,030 1,040 1,020 1,030 1,662,000
1989/07/20 1,030 1,040 1,020 1,030 2,432,000
1989/07/19 1,020 1,040 1,020 1,030 555,000
1989/07/18 1,040 1,040 1,020 1,030 1,481,000
1989/07/17 1,040 1,050 1,030 1,040 1,618,000
1989/07/14 1,040 1,050 1,030 1,040 775,000
1989/07/13 1,060 1,060 1,030 1,040 728,000
1989/07/12 1,050 1,060 1,040 1,040 827,000
1989/07/11 1,050 1,060 1,040 1,060 1,091,000
1989/07/10 1,060 1,070 1,050 1,050 1,516,000
1989/07/07 1,050 1,060 1,040 1,060 1,812,000
1989/07/06 1,070 1,070 1,040 1,040 1,653,000
1989/07/05 1,050 1,070 1,050 1,050 2,293,000
1989/07/04 1,040 1,050 1,030 1,040 1,611,000
1989/07/03 1,030 1,050 1,020 1,040 1,311,000
1989/06/30 1,010 1,050 1,010 1,050 1,447,000
1989/06/29 1,040 1,050 1,030 1,030 885,000
1989/06/28 1,080 1,080 1,030 1,030 3,732,000
1989/06/27 1,070 1,090 1,060 1,080 4,442,000
1989/06/26 1,080 1,090 1,060 1,070 2,368,000
1989/06/23 1,070 1,110 1,060 1,080 17,395,000
1989/06/22 1,060 1,070 1,030 1,050 4,613,000
1989/06/21 1,070 1,080 1,040 1,060 2,686,000
1989/06/20 1,020 1,070 1,010 1,070 4,049,000
1989/06/19 1,000 1,040 1,000 1,010 789,000
1989/06/16 1,030 1,040 998 1,020 2,457,000
1989/06/15 1,020 1,030 1,010 1,020 1,121,000
1989/06/14 1,020 1,020 997 1,020 2,392,000
1989/06/13 1,050 1,060 1,020 1,020 2,143,000
1989/06/12 1,060 1,060 1,040 1,050 2,036,000
1989/06/09 1,090 1,090 1,070 1,070 2,586,000
1989/06/08 1,080 1,090 1,070 1,090 2,417,000
1989/06/07 1,100 1,110 1,070 1,090 6,979,000
1989/06/06 1,090 1,110 1,070 1,090 11,714,000
1989/06/05 1,090 1,130 1,080 1,080 28,064,000
1989/06/02 1,070 1,110 1,070 1,090 22,950,000
1989/06/01 1,070 1,110 1,050 1,050 35,838,000
1989/05/31 1,050 1,060 1,040 1,060 3,697,000
1989/05/30 1,060 1,070 1,040 1,040 5,625,000
1989/05/29 1,070 1,080 1,050 1,050 14,815,000
1989/05/26 1,040 1,070 1,030 1,050 16,614,000
1989/05/25 1,010 1,040 1,010 1,030 6,160,000
1989/05/24 1,000 1,020 999 1,010 2,104,000
1989/05/23 1,010 1,020 996 1,010 2,549,000
1989/05/22 1,020 1,030 1,010 1,010 1,134,000
1989/05/19 1,030 1,040 1,010 1,010 3,347,000
1989/05/18 1,040 1,050 1,020 1,040 8,039,000
1989/05/17 1,030 1,050 1,010 1,040 22,516,000
1989/05/16 1,010 1,030 1,000 1,010 7,502,000
1989/05/15 1,020 1,030 1,000 1,000 5,507,000
1989/05/12 1,000 1,020 985 1,020 8,742,000
1989/05/11 989 1,010 983 992 6,864,000
1989/05/10 994 994 975 975 2,168,000
1989/05/09 975 996 972 990 2,078,000
1989/05/08 988 998 981 981 1,604,000
1989/05/02 995 998 986 990 2,081,000
1989/05/01 990 1,000 990 994 4,533,000
1989/04/28 995 999 976 990 2,659,000
1989/04/27 975 1,010 975 986 4,788,000
1989/04/26 966 980 961 975 2,084,000
1989/04/25 956 974 951 958 1,436,000
1989/04/24 960 970 953 956 1,030,000
1989/04/21 960 979 955 968 1,294,000
1989/04/20 965 980 965 966 2,502,000
1989/04/19 982 990 961 965 3,141,000
1989/04/18 986 987 972 972 1,736,000
1989/04/17 973 995 968 968 1,630,000
1989/04/14 981 993 971 973 971,000
1989/04/13 995 1,010 980 981 2,934,000
1989/04/12 1,020 1,030 991 1,000 8,441,000
1989/04/11 975 1,020 972 1,010 12,172,000
1989/04/10 980 994 965 975 1,523,000
1989/04/07 970 980 965 970 1,607,000
1989/04/06 985 985 955 978 2,093,000
1989/04/05 1,000 1,010 975 985 5,350,000
1989/04/04 971 1,020 971 1,020 12,816,000
1989/04/03 936 994 935 970 4,243,000
1989/03/31 951 955 945 945 1,329,000
1989/03/30 945 960 931 950 2,594,000
1989/03/29 950 968 940 942 1,113,000
1989/03/28 930 945 915 940 1,106,000
1989/03/27 920 929 910 929 1,391,000
1989/03/24 936 936 916 916 850,000
1989/03/23 935 944 930 930 1,126,000
1989/03/22 955 960 926 955 2,746,000
1989/03/20 950 970 940 970 1,533,000
1989/03/17 985 985 955 970 2,337,000
1989/03/16 980 986 963 975 2,739,000
1989/03/15 949 960 946 960 2,213,000
1989/03/14 935 943 935 943 1,131,000
1989/03/13 936 943 932 937 1,449,000
1989/03/10 935 948 930 944 1,522,000
1989/03/09 943 952 932 938 1,650,000
1989/03/08 960 970 941 941 1,629,000
1989/03/07 953 964 950 950 2,278,000
1989/03/06 963 978 955 961 1,589,000
1989/03/03 979 989 961 961 3,159,000
1989/03/02 973 979 960 972 2,438,000
1989/03/01 1,010 1,020 965 968 7,610,000
1989/02/28 989 1,030 985 989 20,822,000
1989/02/27 975 1,010 970 995 23,302,000
1989/02/23 970 988 961 980 29,432,000
1989/02/22 935 955 931 955 6,537,000
1989/02/21 926 946 925 934 3,897,000
1989/02/20 935 945 919 921 3,382,000
1989/02/17 937 950 930 931 6,430,000
1989/02/16 966 967 937 947 11,734,000
1989/02/15 955 964 950 956 32,222,000
1989/02/14 922 937 921 925 23,845,000
1989/02/13 898 926 891 912 10,130,000
1989/02/10 880 899 878 891 3,393,000
1989/02/09 888 904 878 880 5,348,000
1989/02/08 887 890 878 878 1,461,000
1989/02/07 894 894 875 877 1,712,000
1989/02/06 895 900 886 886 965,000
1989/02/03 888 893 872 875 1,824,000
1989/02/02 880 898 880 888 1,852,000
1989/02/01 900 901 880 888 1,496,000
1989/01/31 896 900 893 897 1,381,000
1989/01/30 905 905 893 896 1,274,000
1989/01/28 910 910 895 903 2,086,000
1989/01/27 920 920 904 904 3,730,000
1989/01/26 910 921 903 910 8,076,000
1989/01/25 924 927 903 903 19,373,000
1989/01/24 889 914 885 914 8,444,000
1989/01/23 875 888 870 887 1,669,000
1989/01/20 873 875 865 865 977,000
1989/01/19 893 893 873 873 1,376,000
1989/01/18 890 895 880 883 1,936,000
1989/01/17 900 900 885 890 3,560,000
1989/01/13 900 904 890 890 6,495,000
1989/01/12 888 890 875 890 3,676,000
1989/01/11 899 907 880 880 10,175,000
1989/01/10 879 895 874 892 7,134,000
1989/01/09 873 880 866 874 4,495,000
1989/01/06 830 872 825 864 5,673,000
1989/01/05 839 839 819 830 1,729,000
1989/01/04 820 829 816 829 762,000

このページの先頭へ