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
1992/12/30 347 355 347 347 149,000
1992/12/29 354 354 345 350 217,000
1992/12/28 359 359 350 355 67,000
1992/12/25 368 368 350 356 382,000
1992/12/24 368 368 364 366 359,000
1992/12/22 366 369 362 369 759,000
1992/12/21 354 365 354 365 936,000
1992/12/18 353 358 350 357 943,000
1992/12/17 340 342 336 336 701,000
1992/12/16 348 350 336 345 403,000
1992/12/15 353 355 345 345 419,000
1992/12/14 360 360 351 358 343,000
1992/12/11 360 362 356 360 775,000
1992/12/10 345 364 345 356 747,000
1992/12/09 344 349 341 349 338,000
1992/12/08 340 345 336 341 203,000
1992/12/07 340 346 340 340 119,000
1992/12/04 350 350 340 342 337,000
1992/12/03 344 345 340 340 169,000
1992/12/02 345 353 340 350 481,000
1992/12/01 356 356 340 340 378,000
1992/11/30 362 364 356 356 457,000
1992/11/27 356 362 352 360 552,000
1992/11/26 345 357 340 356 1,641,000
1992/11/25 340 341 329 340 908,000
1992/11/24 335 335 330 330 348,000
1992/11/20 330 330 326 329 394,000
1992/11/19 335 340 326 327 1,460,000
1992/11/18 331 350 328 330 816,000
1992/11/17 326 333 323 326 290,000
1992/11/16 323 332 323 326 191,000
1992/11/13 339 339 325 325 566,000
1992/11/12 336 340 332 339 263,000
1992/11/11 335 340 332 336 693,000
1992/11/10 335 340 332 332 312,000
1992/11/09 353 353 335 335 430,000
1992/11/06 350 353 347 353 221,000
1992/11/05 351 351 346 347 270,000
1992/11/04 349 350 346 350 180,000
1992/11/02 349 352 346 346 411,000
1992/10/30 354 355 346 348 285,000
1992/10/29 361 366 356 356 163,000
1992/10/28 365 369 360 361 303,000
1992/10/27 360 370 360 370 216,000
1992/10/26 370 370 361 365 191,000
1992/10/23 370 370 360 365 542,000
1992/10/22 363 367 363 367 302,000
1992/10/21 365 367 363 363 185,000
1992/10/20 361 368 361 364 318,000
1992/10/19 370 370 365 365 282,000
1992/10/16 380 380 375 377 270,000
1992/10/15 388 393 380 380 263,000
1992/10/14 395 400 386 393 497,000
1992/10/13 395 395 390 395 250,000
1992/10/12 376 394 375 390 219,000
1992/10/09 380 382 374 374 183,000
1992/10/08 381 385 375 380 166,000
1992/10/07 375 384 375 377 197,000
1992/10/06 371 380 368 380 265,000
1992/10/05 377 379 370 373 175,000
1992/10/02 373 378 372 372 535,000
1992/10/01 390 393 366 370 641,000
1992/09/30 381 395 381 395 343,000
1992/09/29 381 389 376 381 415,000
1992/09/28 399 400 380 381 416,000
1992/09/25 403 405 399 399 675,000
1992/09/24 401 401 395 398 323,000
1992/09/22 400 405 396 403 930,000
1992/09/21 396 408 391 405 619,000
1992/09/18 395 395 381 381 601,000
1992/09/17 385 395 385 393 591,000
1992/09/16 398 399 387 394 557,000
1992/09/14 395 397 385 397 952,000
1992/09/11 403 405 390 390 1,092,000
1992/09/10 420 423 402 408 1,304,000
1992/09/09 406 410 400 410 963,000
1992/09/08 410 413 405 405 669,000
1992/09/07 414 419 411 411 1,003,000
1992/09/04 438 439 415 417 2,172,000
1992/09/03 430 435 420 435 2,940,000
1992/09/02 414 440 411 430 3,368,000
1992/09/01 435 436 408 411 3,220,000
1992/08/31 435 448 425 425 4,548,000
1992/08/28 395 440 391 440 10,481,000
1992/08/27 381 400 373 398 4,137,000
1992/08/26 360 377 360 366 1,010,000
1992/08/25 355 386 352 365 1,969,000
1992/08/24 369 372 352 352 1,613,000
1992/08/21 349 373 348 370 1,559,000
1992/08/20 330 350 330 349 619,000
1992/08/19 321 339 320 335 443,000
1992/08/18 334 334 321 321 379,000
1992/08/17 326 337 326 334 274,000
1992/08/14 326 328 323 325 880,000
1992/08/13 329 340 325 327 541,000
1992/08/12 327 335 323 330 779,000
1992/08/11 334 336 328 330 636,000
1992/08/10 326 341 322 339 454,000
1992/08/07 354 356 346 351 633,000
1992/08/06 356 365 356 360 639,000
1992/08/05 351 360 350 360 539,000
1992/08/04 352 360 350 355 231,000
1992/08/03 350 359 349 355 584,000
1992/07/31 356 365 345 359 787,000
1992/07/30 342 358 340 352 624,000
1992/07/29 350 352 332 337 867,000
1992/07/28 347 350 340 345 493,000
1992/07/27 366 372 350 352 1,258,000
1992/07/24 363 363 355 358 669,000
1992/07/23 350 373 345 373 933,000
1992/07/22 357 360 350 354 962,000
1992/07/21 359 368 355 366 818,000
1992/07/20 367 370 358 364 1,287,000
1992/07/17 382 386 375 379 989,000
1992/07/16 381 386 381 386 535,000
1992/07/15 387 390 384 385 1,004,000
1992/07/14 396 400 385 385 2,222,000
1992/07/13 395 402 391 400 5,704,000
1992/07/10 389 399 381 395 7,105,000
1992/07/09 380 390 375 386 7,354,000
1992/07/08 365 377 365 376 2,132,000
1992/07/07 357 375 357 366 1,838,000
1992/07/06 357 369 356 358 736,000
1992/07/03 374 380 362 362 3,081,000
1992/07/02 350 370 347 370 2,409,000
1992/07/01 335 347 330 345 905,000
1992/06/30 330 335 328 330 689,000
1992/06/29 330 330 326 326 360,000
1992/06/26 345 345 330 334 579,000
1992/06/25 335 347 330 347 520,000
1992/06/24 335 343 330 330 458,000
1992/06/23 331 337 331 333 421,000
1992/06/22 340 341 331 332 552,000
1992/06/19 341 345 339 345 695,000
1992/06/18 335 344 328 336 1,348,000
1992/06/17 350 350 337 337 1,121,000
1992/06/16 353 358 348 353 1,093,000
1992/06/15 369 370 355 355 1,163,000
1992/06/12 376 380 370 373 5,010,000
1992/06/11 365 377 363 373 3,567,000
1992/06/10 374 374 363 363 3,699,000
1992/06/09 348 373 346 370 3,981,000
1992/06/08 345 350 341 350 527,000
1992/06/05 350 352 345 346 713,000
1992/06/04 355 360 349 354 1,488,000
1992/06/03 340 360 338 357 2,552,000
1992/06/02 336 340 333 336 376,000
1992/06/01 349 350 335 335 248,000
1992/05/29 334 350 334 348 454,000
1992/05/28 337 340 330 335 263,000
1992/05/27 335 338 330 334 594,000
1992/05/26 337 343 337 340 155,000
1992/05/25 358 358 337 340 755,000
1992/05/22 350 350 340 348 542,000
1992/05/21 352 355 350 351 540,000
1992/05/20 357 359 352 357 331,000
1992/05/19 360 365 350 357 1,080,000
1992/05/18 345 357 345 355 415,000
1992/05/15 357 358 340 340 1,394,000
1992/05/14 351 362 351 362 1,439,000
1992/05/13 341 364 336 350 2,315,000
1992/05/12 347 350 340 344 749,000
1992/05/11 355 359 347 347 1,766,000
1992/05/08 345 357 343 353 4,161,000
1992/05/07 333 350 328 349 3,342,000
1992/05/06 326 333 323 330 1,304,000
1992/05/01 320 325 318 325 1,301,000
1992/04/30 321 328 318 318 2,561,000
1992/04/28 305 325 303 323 1,406,000
1992/04/27 301 309 295 304 432,000
1992/04/24 295 295 285 286 849,000
1992/04/23 290 292 288 290 585,000
1992/04/22 290 295 285 290 375,000
1992/04/21 291 297 285 290 398,000
1992/04/20 302 302 292 295 332,000
1992/04/17 318 318 300 300 366,000
1992/04/16 315 318 311 315 378,000
1992/04/15 315 320 310 311 650,000
1992/04/14 291 310 290 310 586,000
1992/04/13 300 300 290 292 306,000
1992/04/10 282 310 281 300 788,000
1992/04/09 280 293 277 277 682,000
1992/04/08 275 295 275 293 1,281,000
1992/04/07 304 309 290 290 406,000
1992/04/06 290 302 290 300 559,000
1992/04/03 287 290 264 275 2,006,000
1992/04/02 305 307 285 287 1,304,000
1992/04/01 310 310 300 305 1,052,000
1992/03/31 316 324 310 310 513,000
1992/03/30 311 319 311 314 195,000
1992/03/27 317 320 311 311 475,000
1992/03/26 315 320 311 317 596,000
1992/03/25 316 316 305 309 760,000
1992/03/24 310 314 306 306 901,000
1992/03/23 311 316 310 310 726,000
1992/03/19 295 309 295 309 1,069,000
1992/03/18 306 306 295 299 724,000
1992/03/17 311 313 305 305 476,000
1992/03/16 311 317 310 313 217,000
1992/03/13 312 318 310 311 415,000
1992/03/12 314 320 311 313 436,000
1992/03/11 324 324 315 315 355,000
1992/03/10 320 325 316 325 312,000
1992/03/09 330 330 320 320 286,000
1992/03/06 330 336 330 332 545,000
1992/03/05 341 341 330 330 258,000
1992/03/04 342 344 340 342 181,000
1992/03/03 346 349 340 342 347,000
1992/03/02 347 350 345 349 208,000
1992/02/28 348 350 345 345 295,000
1992/02/27 353 355 347 347 259,000
1992/02/26 349 355 349 353 243,000
1992/02/25 360 360 349 349 249,000
1992/02/24 353 353 350 351 130,000
1992/02/21 350 355 349 353 261,000
1992/02/20 352 355 349 350 739,000
1992/02/19 355 355 350 350 338,000
1992/02/18 360 361 357 357 399,000
1992/02/17 355 358 345 358 544,000
1992/02/14 363 364 357 358 389,000
1992/02/13 365 365 363 363 458,000
1992/02/12 367 367 362 363 308,000
1992/02/10 362 365 362 362 117,000
1992/02/07 361 369 361 366 418,000
1992/02/06 366 366 361 361 348,000
1992/02/05 371 371 366 366 269,000
1992/02/04 369 369 365 366 162,000
1992/02/03 369 370 360 365 460,000
1992/01/31 359 371 359 369 541,000
1992/01/30 356 364 356 364 217,000
1992/01/29 366 367 356 356 304,000
1992/01/28 355 365 355 365 189,000
1992/01/27 361 361 354 354 427,000
1992/01/24 375 375 360 361 332,000
1992/01/23 370 379 365 370 229,000
1992/01/22 360 379 359 374 266,000
1992/01/21 360 366 360 360 368,000
1992/01/20 366 370 360 360 381,000
1992/01/17 366 370 361 365 555,000
1992/01/16 380 380 364 366 632,000
1992/01/14 389 389 376 385 505,000
1992/01/13 386 390 380 390 232,000
1992/01/10 395 395 386 390 287,000
1992/01/09 390 390 380 390 191,000
1992/01/08 390 390 381 385 183,000
1992/01/07 403 403 389 390 162,000
1992/01/06 399 401 399 400 291,000

このページの先頭へ