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
1990/12/28 458 458 446 446 326,000
1990/12/27 461 461 450 458 438,000
1990/12/26 465 469 450 458 695,000
1990/12/25 480 480 450 460 505,000
1990/12/21 475 481 460 480 592,000
1990/12/20 502 505 485 485 384,000
1990/12/19 520 524 505 505 585,000
1990/12/18 500 505 493 503 426,000
1990/12/17 515 516 500 500 328,000
1990/12/14 515 525 510 525 517,000
1990/12/13 510 525 504 525 564,000
1990/12/12 515 521 495 495 698,000
1990/12/11 500 510 499 510 376,000
1990/12/10 535 535 504 515 637,000
1990/12/07 495 511 490 505 999,000
1990/12/06 451 460 445 455 709,000
1990/12/05 455 455 423 445 1,269,000
1990/12/04 480 480 450 450 796,000
1990/12/03 497 511 490 490 741,000
1990/11/30 470 485 462 482 755,000
1990/11/29 481 485 475 482 990,000
1990/11/28 519 520 490 500 619,000
1990/11/27 521 535 520 520 508,000
1990/11/26 526 548 520 520 824,000
1990/11/22 501 526 500 516 1,078,000
1990/11/21 503 506 480 481 1,240,000
1990/11/20 537 540 501 503 1,156,000
1990/11/19 560 564 549 551 1,005,000
1990/11/16 568 573 555 570 487,000
1990/11/15 586 591 570 578 373,000
1990/11/14 610 611 590 591 416,000
1990/11/13 625 625 610 620 730,000
1990/11/09 580 585 561 585 757,000
1990/11/08 595 601 590 600 917,000
1990/11/07 600 615 600 610 910,000
1990/11/06 640 640 606 615 678,000
1990/11/05 650 665 630 630 710,000
1990/11/02 615 640 609 640 1,530,000
1990/11/01 651 651 620 625 2,400,000
1990/10/31 710 714 670 671 2,316,000
1990/10/30 728 732 695 701 5,524,000
1990/10/29 700 731 693 725 11,368,000
1990/10/26 630 703 630 680 8,829,000
1990/10/25 615 649 600 649 2,773,000
1990/10/24 585 604 575 575 1,054,000
1990/10/23 610 619 595 595 3,474,000
1990/10/22 550 606 550 597 2,543,000
1990/10/19 550 555 541 541 1,094,000
1990/10/18 545 551 536 540 888,000
1990/10/17 541 565 541 548 591,000
1990/10/16 570 570 549 551 799,000
1990/10/15 591 591 562 573 560,000
1990/10/12 542 577 542 571 1,249,000
1990/10/11 574 594 560 561 2,201,000
1990/10/09 610 623 593 604 2,902,000
1990/10/08 551 593 542 580 2,424,000
1990/10/05 521 560 521 546 1,893,000
1990/10/04 533 535 510 520 882,000
1990/10/03 550 560 520 535 2,198,000
1990/10/02 480 521 471 521 1,741,000
1990/10/01 480 481 395 440 2,980,000
1990/09/28 523 527 465 465 2,158,000
1990/09/27 560 575 515 533 2,807,000
1990/09/26 670 680 580 580 1,733,000
1990/09/25 667 678 665 666 955,000
1990/09/21 670 700 665 697 1,574,000
1990/09/20 710 719 691 698 1,074,000
1990/09/19 730 740 715 715 1,179,000
1990/09/18 750 753 710 722 1,694,000
1990/09/17 778 778 755 757 935,000
1990/09/14 790 795 780 780 1,555,000
1990/09/13 802 810 790 800 1,888,000
1990/09/12 791 814 790 791 2,108,000
1990/09/11 805 824 795 796 2,110,000
1990/09/10 816 821 801 817 1,495,000
1990/09/07 816 830 789 796 2,625,000
1990/09/06 814 830 771 826 4,611,000
1990/09/05 844 844 778 804 6,169,000
1990/09/04 853 871 809 845 6,755,000
1990/09/03 896 905 825 847 16,265,000
1990/08/31 880 921 876 876 37,640,000
1990/08/30 790 870 788 870 29,424,000
1990/08/29 725 797 718 770 5,560,000
1990/08/28 733 750 722 729 1,842,000
1990/08/27 695 710 690 710 1,447,000
1990/08/24 685 720 659 678 3,095,000
1990/08/23 726 735 671 695 2,642,000
1990/08/22 760 780 730 746 2,743,000
1990/08/21 790 799 770 770 2,624,000
1990/08/20 778 797 769 780 1,773,000
1990/08/17 796 804 785 785 1,786,000
1990/08/16 815 828 806 806 4,455,000
1990/08/15 830 840 814 815 10,906,000
1990/08/14 797 824 787 820 6,931,000
1990/08/13 817 825 774 787 4,300,000
1990/08/10 821 833 799 819 10,251,000
1990/08/09 775 809 774 801 7,929,000
1990/08/08 750 777 726 768 4,628,000
1990/08/07 759 768 719 730 4,872,000
1990/08/06 806 835 780 789 7,386,000
1990/08/03 792 818 790 816 5,712,000
1990/08/02 811 829 791 802 7,280,000
1990/08/01 825 845 812 816 18,124,000
1990/07/31 778 838 769 825 24,125,000
1990/07/30 779 792 777 785 10,420,000
1990/07/27 759 780 720 777 6,985,000
1990/07/26 765 770 749 749 5,365,000
1990/07/25 760 769 751 763 4,866,000
1990/07/24 760 776 746 750 12,127,000
1990/07/23 734 761 733 759 9,967,000
1990/07/20 726 754 715 731 9,675,000
1990/07/19 685 720 680 720 2,181,000
1990/07/18 681 688 679 680 507,000
1990/07/17 682 690 680 684 573,000
1990/07/16 670 695 670 680 678,000
1990/07/13 665 670 665 668 473,000
1990/07/12 666 668 660 661 423,000
1990/07/11 670 671 663 665 560,000
1990/07/10 679 680 665 666 361,000
1990/07/09 690 690 679 680 546,000
1990/07/06 695 695 680 686 482,000
1990/07/05 685 699 685 695 779,000
1990/07/04 688 698 688 690 771,000
1990/07/03 688 699 683 691 500,000
1990/07/02 680 689 680 680 225,000
1990/06/29 671 689 670 680 489,000
1990/06/28 676 676 666 673 463,000
1990/06/27 672 678 665 670 607,000
1990/06/26 668 675 665 672 481,000
1990/06/25 680 680 668 675 533,000
1990/06/22 680 690 680 680 604,000
1990/06/21 700 700 691 691 430,000
1990/06/20 691 714 691 701 576,000
1990/06/19 702 702 692 695 791,000
1990/06/18 718 718 707 707 381,000
1990/06/15 720 725 712 712 850,000
1990/06/14 715 728 715 717 875,000
1990/06/13 735 735 711 712 1,278,000
1990/06/12 708 737 705 735 3,317,000
1990/06/11 720 728 710 710 1,594,000
1990/06/08 717 732 713 720 5,106,000
1990/06/07 681 721 680 716 3,220,000
1990/06/06 670 690 668 681 1,375,000
1990/06/05 675 675 662 665 957,000
1990/06/04 680 685 672 675 988,000
1990/06/01 680 684 672 672 1,427,000
1990/05/31 685 689 680 680 1,358,000
1990/05/30 680 690 680 685 663,000
1990/05/29 687 693 685 685 832,000
1990/05/28 688 698 688 693 860,000
1990/05/25 698 700 686 688 785,000
1990/05/24 697 698 685 698 801,000
1990/05/23 692 698 687 687 553,000
1990/05/22 681 690 680 682 536,000
1990/05/21 696 696 690 691 300,000
1990/05/18 701 705 694 696 898,000
1990/05/17 704 706 701 703 823,000
1990/05/16 708 708 700 704 998,000
1990/05/15 708 710 701 701 1,423,000
1990/05/14 707 714 702 709 1,598,000
1990/05/11 697 697 690 697 579,000
1990/05/10 709 709 697 697 1,202,000
1990/05/09 706 710 696 704 1,411,000
1990/05/08 677 709 676 704 2,300,000
1990/05/07 680 685 670 676 984,000
1990/05/02 660 670 659 670 790,000
1990/05/01 669 669 655 660 843,000
1990/04/27 670 675 651 660 2,657,000
1990/04/26 680 720 678 700 5,534,000
1990/04/25 658 678 658 670 1,754,000
1990/04/24 645 649 640 648 761,000
1990/04/23 649 649 640 645 393,000
1990/04/20 659 659 635 640 859,000
1990/04/19 639 655 638 649 1,634,000
1990/04/18 631 635 625 630 649,000
1990/04/17 635 640 630 630 515,000
1990/04/16 630 640 630 637 520,000
1990/04/13 645 648 636 639 857,000
1990/04/12 644 655 639 645 1,188,000
1990/04/11 620 654 620 639 1,695,000
1990/04/10 619 620 610 610 634,000
1990/04/09 602 630 601 626 1,415,000
1990/04/06 580 589 573 582 1,401,000
1990/04/05 556 580 539 570 1,233,000
1990/04/04 571 580 561 566 1,010,000
1990/04/03 569 570 550 565 1,236,000
1990/04/02 597 598 564 564 1,058,000
1990/03/30 639 643 600 600 770,000
1990/03/29 650 656 639 639 770,000
1990/03/28 663 664 645 650 1,258,000
1990/03/27 631 659 629 656 1,796,000
1990/03/26 610 630 605 625 2,240,000
1990/03/23 585 600 570 600 1,522,000
1990/03/22 589 589 530 565 2,407,000
1990/03/20 631 635 590 596 3,196,000
1990/03/19 661 663 635 639 1,533,000
1990/03/16 660 675 655 660 2,082,000
1990/03/15 681 685 665 671 1,504,000
1990/03/14 690 690 683 683 924,000
1990/03/13 709 709 687 690 1,639,000
1990/03/12 735 740 718 718 1,266,000
1990/03/09 748 760 745 755 810,000
1990/03/08 750 750 735 750 1,041,000
1990/03/07 780 783 751 753 1,072,000
1990/03/06 782 785 781 783 394,000
1990/03/05 782 785 779 780 663,000
1990/03/02 795 795 780 782 433,000
1990/03/01 799 800 789 795 671,000
1990/02/28 794 819 792 801 862,000
1990/02/27 800 800 775 790 1,369,000
1990/02/26 777 780 764 779 660,000
1990/02/23 822 829 806 817 845,000
1990/02/22 844 845 820 820 1,079,000
1990/02/21 860 860 841 841 436,000
1990/02/20 860 865 855 860 194,000
1990/02/19 878 878 863 863 405,000
1990/02/16 865 872 860 870 932,000
1990/02/15 844 860 843 855 1,006,000
1990/02/14 841 845 840 841 806,000
1990/02/13 845 848 841 843 892,000
1990/02/09 850 850 843 848 871,000
1990/02/08 861 863 850 851 897,000
1990/02/07 865 867 861 861 516,000
1990/02/06 861 874 861 867 632,000
1990/02/05 865 868 861 867 812,000
1990/02/02 865 870 864 868 843,000
1990/02/01 872 873 865 869 526,000
1990/01/31 861 875 860 872 811,000
1990/01/30 868 881 865 867 763,000
1990/01/29 860 880 860 872 563,000
1990/01/26 872 880 860 860 1,756,000
1990/01/25 894 900 880 880 776,000
1990/01/24 886 900 880 894 861,000
1990/01/23 886 892 878 880 879,000
1990/01/22 890 903 886 900 373,000
1990/01/19 880 890 870 885 742,000
1990/01/18 898 905 880 880 756,000
1990/01/17 913 920 908 908 576,000
1990/01/16 917 920 915 915 515,000
1990/01/12 928 930 920 924 772,000
1990/01/11 917 928 915 928 798,000
1990/01/10 919 926 919 926 520,000
1990/01/09 930 935 918 927 1,133,000
1990/01/08 950 952 920 930 1,421,000
1990/01/05 950 955 942 953 1,520,000
1990/01/04 946 955 938 938 624,000

このページの先頭へ