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
1997/12/30 347 365 346 352 401,000
1997/12/29 345 351 335 346 180,000
1997/12/26 350 350 340 345 265,000
1997/12/25 312 350 305 335 865,000
1997/12/24 322 325 313 313 895,000
1997/12/22 337 347 325 335 442,000
1997/12/19 348 355 335 342 863,000
1997/12/18 355 357 351 353 1,227,000
1997/12/17 348 389 340 356 1,072,000
1997/12/16 348 348 337 343 864,000
1997/12/15 363 363 350 350 769,000
1997/12/12 356 361 355 359 1,084,000
1997/12/11 361 365 356 361 837,000
1997/12/10 388 389 361 370 839,000
1997/12/09 390 396 388 390 1,707,000
1997/12/08 419 420 386 391 896,000
1997/12/05 410 419 409 419 670,000
1997/12/04 426 426 411 415 544,000
1997/12/03 431 432 424 425 518,000
1997/12/02 450 450 431 436 529,000
1997/12/01 420 461 420 461 855,000
1997/11/28 428 443 426 430 1,114,000
1997/11/27 425 435 421 428 526,000
1997/11/26 440 445 432 433 607,000
1997/11/25 439 444 425 440 523,000
1997/11/21 449 450 447 449 749,000
1997/11/20 455 456 439 441 1,028,000
1997/11/19 490 490 459 460 1,218,000
1997/11/18 465 493 461 491 1,677,000
1997/11/17 441 475 441 475 975,000
1997/11/14 436 447 430 441 1,119,000
1997/11/13 420 435 420 431 1,032,000
1997/11/12 429 430 423 423 903,000
1997/11/11 414 421 413 421 1,317,000
1997/11/10 414 420 410 415 972,000
1997/11/07 445 452 407 424 4,263,000
1997/11/06 450 459 448 455 1,044,000
1997/11/05 475 476 459 459 545,000
1997/11/04 477 490 476 476 576,000
1997/10/31 460 480 460 479 888,000
1997/10/30 470 477 465 470 592,000
1997/10/29 470 470 465 470 606,000
1997/10/28 455 455 441 447 711,000
1997/10/27 460 479 459 470 890,000
1997/10/24 455 466 455 456 2,522,000
1997/10/23 482 488 466 466 4,535,000
1997/10/22 523 530 484 502 3,364,000
1997/10/21 535 540 521 521 928,000
1997/10/20 520 531 518 530 230,000
1997/10/17 529 538 515 515 802,000
1997/10/16 538 545 530 544 791,000
1997/10/15 521 534 519 532 1,547,000
1997/10/14 521 529 516 517 689,000
1997/10/13 522 530 520 521 716,000
1997/10/09 530 545 520 520 1,905,000
1997/10/08 526 530 521 529 876,000
1997/10/07 528 528 520 525 1,174,000
1997/10/06 515 526 514 518 788,000
1997/10/03 501 519 501 514 778,000
1997/10/02 505 505 498 501 1,202,000
1997/10/01 487 503 485 499 1,230,000
1997/09/30 493 499 492 495 832,000
1997/09/29 510 510 493 495 1,204,000
1997/09/26 518 518 511 512 1,556,000
1997/09/25 527 532 520 523 437,000
1997/09/24 550 550 532 538 1,289,000
1997/09/22 545 549 543 549 863,000
1997/09/19 535 544 534 541 791,000
1997/09/18 525 541 525 535 1,192,000
1997/09/17 515 530 515 528 1,120,000
1997/09/16 515 519 510 510 283,000
1997/09/12 515 523 515 515 1,418,000
1997/09/11 533 535 524 525 1,485,000
1997/09/10 543 543 536 543 482,000
1997/09/09 541 545 535 542 330,000
1997/09/08 549 555 548 549 352,000
1997/09/05 540 551 537 551 1,270,000
1997/09/04 547 550 540 542 1,672,000
1997/09/03 535 550 525 548 1,916,000
1997/09/02 516 524 516 524 738,000
1997/09/01 528 529 513 516 722,000
1997/08/29 521 532 518 531 1,485,000
1997/08/28 527 535 525 529 1,384,000
1997/08/27 522 535 522 532 878,000
1997/08/26 520 535 520 535 892,000
1997/08/25 524 530 520 524 2,362,000
1997/08/22 528 528 515 520 1,964,000
1997/08/21 515 532 515 525 891,000
1997/08/20 514 518 506 510 725,000
1997/08/19 524 540 520 524 669,000
1997/08/18 520 520 513 518 865,000
1997/08/15 530 535 520 535 1,514,000
1997/08/14 507 509 502 505 2,125,000
1997/08/13 505 510 501 502 1,254,000
1997/08/12 504 514 501 505 1,187,000
1997/08/11 500 509 496 499 890,000
1997/08/08 510 514 508 513 1,990,000
1997/08/07 521 522 512 515 1,243,000
1997/08/06 516 525 512 521 1,534,000
1997/08/05 530 532 511 516 2,149,000
1997/08/04 544 549 518 529 2,506,000
1997/08/01 553 554 550 554 1,722,000
1997/07/31 552 562 552 559 959,000
1997/07/30 572 573 558 571 1,205,000
1997/07/29 572 576 569 570 766,000
1997/07/28 579 579 572 575 365,000
1997/07/25 575 579 570 579 1,241,000
1997/07/24 579 579 568 568 711,000
1997/07/23 584 585 575 579 719,000
1997/07/22 565 579 561 574 903,000
1997/07/18 570 571 563 565 757,000
1997/07/17 576 581 567 570 500,000
1997/07/16 583 588 578 583 1,243,000
1997/07/15 589 589 580 580 674,000
1997/07/14 586 590 580 585 1,059,000
1997/07/11 566 570 561 569 655,000
1997/07/10 571 575 564 564 475,000
1997/07/09 562 580 557 578 1,964,000
1997/07/08 563 570 560 562 698,000
1997/07/07 568 570 561 561 667,000
1997/07/04 590 590 568 568 522,000
1997/07/03 595 595 586 588 1,726,000
1997/07/02 586 591 584 589 1,107,000
1997/07/01 595 595 588 592 1,148,000
1997/06/30 586 598 585 598 2,247,000
1997/06/27 568 583 567 577 3,520,000
1997/06/26 571 580 568 568 2,021,000
1997/06/25 566 573 565 571 2,224,000
1997/06/24 576 576 563 568 612,000
1997/06/23 567 576 567 576 1,046,000
1997/06/20 550 563 550 560 2,969,000
1997/06/19 570 572 552 556 1,744,000
1997/06/18 580 580 570 578 1,492,000
1997/06/17 593 593 581 582 1,526,000
1997/06/16 599 599 590 594 688,000
1997/06/13 596 598 586 598 1,242,000
1997/06/12 593 598 585 598 1,789,000
1997/06/11 590 597 590 592 1,377,000
1997/06/10 590 598 586 588 1,026,000
1997/06/09 600 600 595 597 798,000
1997/06/06 600 600 595 595 1,077,000
1997/06/05 603 605 599 600 868,000
1997/06/04 607 609 600 603 612,000
1997/06/03 608 610 603 607 1,588,000
1997/06/02 602 610 602 605 566,000
1997/05/30 607 610 600 609 2,274,000
1997/05/29 605 608 597 597 780,000
1997/05/28 605 605 596 600 920,000
1997/05/27 599 600 591 598 878,000
1997/05/26 608 608 600 600 410,000
1997/05/23 610 612 600 607 2,013,000
1997/05/22 586 610 579 603 2,171,000
1997/05/21 602 606 596 596 904,000
1997/05/20 609 612 600 602 3,378,000
1997/05/19 602 614 599 601 3,031,000
1997/05/16 583 593 582 592 1,740,000
1997/05/15 588 597 575 580 2,951,000
1997/05/14 601 605 594 598 2,199,000
1997/05/13 614 619 601 602 3,089,000
1997/05/12 600 620 593 620 2,694,000
1997/05/09 635 639 611 612 3,535,000
1997/05/08 629 640 627 639 2,826,000
1997/05/07 643 643 630 632 2,086,000
1997/05/06 648 649 640 643 4,529,000
1997/05/02 634 638 630 638 2,142,000
1997/05/01 640 641 632 635 5,471,000
1997/04/30 629 634 627 633 4,623,000
1997/04/28 624 628 612 620 2,974,000
1997/04/25 625 637 621 625 9,242,000
1997/04/24 615 632 612 630 13,968,000
1997/04/23 610 614 603 609 13,920,000
1997/04/22 595 595 588 590 3,825,000
1997/04/21 575 585 572 585 2,189,000
1997/04/18 570 579 570 575 1,331,000
1997/04/17 570 580 565 579 1,890,000
1997/04/16 577 580 565 570 1,192,000
1997/04/15 575 578 572 577 1,267,000
1997/04/14 569 579 562 574 1,325,000
1997/04/11 575 577 564 570 1,403,000
1997/04/10 588 588 580 585 1,788,000
1997/04/09 590 593 586 586 2,514,000
1997/04/08 586 595 583 585 3,777,000
1997/04/07 585 593 583 586 3,579,000
1997/04/04 578 585 571 582 1,505,000
1997/04/03 575 581 573 575 1,610,000
1997/04/02 569 579 563 574 1,187,000
1997/04/01 555 569 551 568 2,360,000
1997/03/31 562 570 555 555 625,000
1997/03/28 567 575 567 572 773,000
1997/03/27 570 578 570 574 1,402,000
1997/03/26 572 580 564 576 2,283,000
1997/03/25 565 575 562 575 1,995,000
1997/03/24 570 573 554 558 3,784,000
1997/03/21 573 575 569 570 2,383,000
1997/03/19 590 590 576 581 3,196,000
1997/03/18 596 598 588 592 2,203,000
1997/03/17 599 603 594 600 3,512,000
1997/03/14 598 607 586 589 5,742,000
1997/03/13 613 618 608 608 8,421,000
1997/03/12 604 616 603 614 13,143,000
1997/03/11 596 601 592 600 8,863,000
1997/03/10 585 589 582 589 2,300,000
1997/03/07 575 590 571 587 3,632,000
1997/03/06 593 595 575 577 4,221,000
1997/03/05 592 597 586 589 9,680,000
1997/03/04 588 594 584 589 8,060,000
1997/03/03 573 583 567 580 2,782,000
1997/02/28 570 577 565 575 4,507,000
1997/02/27 561 573 560 567 3,290,000
1997/02/26 574 575 557 565 2,910,000
1997/02/25 565 575 564 571 4,460,000
1997/02/24 581 590 569 574 9,026,000
1997/02/21 575 581 571 578 7,078,000
1997/02/20 563 583 561 575 12,515,000
1997/02/19 558 562 550 561 6,614,000
1997/02/18 554 555 546 547 2,642,000
1997/02/17 550 562 547 557 7,406,000
1997/02/14 535 549 531 540 8,363,000
1997/02/13 503 517 502 515 2,210,000
1997/02/12 490 499 490 499 683,000
1997/02/10 484 488 482 486 378,000
1997/02/07 494 494 483 489 808,000
1997/02/06 498 498 492 494 5,932,000
1997/02/05 502 502 492 495 711,000
1997/02/04 500 504 497 500 1,479,000
1997/02/03 499 503 493 500 792,000
1997/01/31 487 510 487 496 2,559,000
1997/01/30 493 500 484 488 1,856,000
1997/01/29 461 485 460 483 6,027,000
1997/01/28 448 456 448 456 1,507,000
1997/01/27 454 456 447 450 1,263,000
1997/01/24 456 457 450 456 1,092,000
1997/01/23 450 457 449 455 774,000
1997/01/22 447 451 442 450 831,000
1997/01/21 443 445 441 442 441,000
1997/01/20 448 448 438 445 857,000
1997/01/17 446 449 443 443 1,266,000
1997/01/16 458 458 445 449 1,315,000
1997/01/14 450 453 446 450 614,000
1997/01/13 438 464 435 464 705,000
1997/01/10 440 455 432 438 1,869,000
1997/01/09 461 464 436 437 2,369,000
1997/01/08 468 473 465 470 1,149,000
1997/01/07 469 473 466 467 505,000
1997/01/06 468 469 465 469 181,000

このページの先頭へ