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
1999/12/30 720 720 692 700 457,000
1999/12/29 734 734 720 721 278,000
1999/12/28 724 740 724 734 124,000
1999/12/27 731 740 722 724 285,000
1999/12/24 748 754 720 720 1,092,000
1999/12/22 773 773 736 758 874,000
1999/12/21 765 775 745 765 864,000
1999/12/20 799 816 763 798 2,097,000
1999/12/17 837 845 803 807 850,000
1999/12/16 804 830 792 817 1,868,000
1999/12/15 797 824 795 806 2,994,000
1999/12/14 810 810 750 757 2,423,000
1999/12/13 870 870 805 810 2,636,000
1999/12/10 878 910 868 868 2,991,000
1999/12/09 845 884 839 878 1,324,000
1999/12/08 845 867 843 845 1,176,000
1999/12/07 851 868 840 840 1,056,000
1999/12/06 925 935 835 841 2,719,000
1999/12/03 971 971 921 935 6,874,000
1999/12/02 871 871 871 871 375,000
1999/12/01 751 785 750 771 1,806,000
1999/11/30 774 774 755 761 1,299,000
1999/11/29 804 804 767 774 1,180,000
1999/11/26 833 843 805 805 1,018,000
1999/11/25 823 827 800 803 1,446,000
1999/11/24 813 819 810 817 2,283,000
1999/11/22 897 900 850 853 996,000
1999/11/19 918 919 900 907 691,000
1999/11/18 919 927 915 915 741,000
1999/11/17 907 910 900 909 1,851,000
1999/11/16 910 915 905 907 1,026,000
1999/11/15 957 960 923 960 1,280,000
1999/11/12 938 960 930 960 1,172,000
1999/11/11 935 940 920 931 1,315,000
1999/11/10 949 949 914 923 925,000
1999/11/09 957 980 930 944 1,369,000
1999/11/08 960 965 937 937 478,000
1999/11/05 958 960 945 960 757,000
1999/11/04 937 953 937 945 1,578,000
1999/11/02 920 958 920 941 1,637,000
1999/11/01 880 930 880 920 1,247,000
1999/10/29 902 910 876 886 1,612,000
1999/10/28 899 899 875 882 1,969,000
1999/10/27 910 913 880 889 1,126,000
1999/10/26 936 938 921 928 839,000
1999/10/25 922 940 899 926 1,198,000
1999/10/22 913 923 895 902 819,000
1999/10/21 955 955 921 943 867,000
1999/10/20 934 955 910 955 2,556,000
1999/10/19 915 920 895 917 1,851,000
1999/10/18 910 925 901 910 1,483,000
1999/10/15 917 921 912 920 2,412,000
1999/10/14 943 953 935 936 1,381,000
1999/10/13 970 970 950 963 741,000
1999/10/12 960 1,000 960 1,000 3,513,000
1999/10/08 890 945 886 927 2,477,000
1999/10/07 880 885 880 880 1,076,000
1999/10/06 879 880 865 869 693,000
1999/10/05 885 890 865 885 443,000
1999/10/04 888 890 875 885 850,000
1999/10/01 856 889 855 873 1,249,000
1999/09/30 835 870 835 846 807,000
1999/09/29 825 825 796 820 1,892,000
1999/09/28 833 840 820 825 1,005,000
1999/09/27 832 832 803 803 1,076,000
1999/09/24 820 833 775 833 1,598,000
1999/09/22 827 847 811 820 1,391,000
1999/09/21 875 881 869 877 891,000
1999/09/20 875 890 853 853 627,000
1999/09/17 850 875 850 869 1,136,000
1999/09/16 814 850 810 830 3,162,000
1999/09/14 884 901 865 884 1,847,000
1999/09/13 827 902 827 884 2,392,000
1999/09/10 833 853 809 817 3,260,000
1999/09/09 883 890 872 873 993,000
1999/09/08 903 903 886 893 703,000
1999/09/07 911 921 890 902 838,000
1999/09/06 915 935 915 930 1,644,000
1999/09/03 897 915 872 906 700,000
1999/09/02 929 930 892 930 696,000
1999/09/01 886 930 882 930 1,084,000
1999/08/31 910 910 863 872 1,640,000
1999/08/30 901 902 890 900 524,000
1999/08/27 905 916 900 910 955,000
1999/08/26 935 935 905 905 763,000
1999/08/25 900 921 900 921 786,000
1999/08/24 922 945 920 929 658,000
1999/08/23 939 946 914 921 601,000
1999/08/20 950 950 905 950 1,169,000
1999/08/19 972 975 952 957 959,000
1999/08/18 1,001 1,010 992 1,002 859,000
1999/08/17 1,030 1,033 992 999 773,000
1999/08/16 986 1,030 986 1,027 2,351,000
1999/08/13 954 994 954 983 1,819,000
1999/08/12 931 950 931 940 743,000
1999/08/11 923 941 923 933 601,000
1999/08/10 954 957 918 943 1,169,000
1999/08/09 900 955 900 944 982,000
1999/08/06 899 920 886 905 2,077,000
1999/08/05 925 931 871 885 1,893,000
1999/08/04 941 960 928 935 1,977,000
1999/08/03 965 970 920 940 1,968,000
1999/08/02 976 988 974 985 1,012,000
1999/07/30 986 1,010 972 1,005 1,895,000
1999/07/29 1,009 1,009 980 992 1,409,000
1999/07/28 1,020 1,020 1,005 1,007 1,131,000
1999/07/27 1,021 1,024 1,015 1,022 1,054,000
1999/07/26 1,035 1,035 1,018 1,033 1,251,000
1999/07/23 1,035 1,035 1,016 1,018 2,224,000
1999/07/22 1,070 1,100 1,030 1,040 2,339,000
1999/07/21 1,060 1,189 1,020 1,020 7,965,000
1999/07/19 1,063 1,063 1,063 1,063 1,370,000
1999/07/16 970 977 962 963 382,000
1999/07/15 985 988 970 980 671,000
1999/07/14 982 982 955 975 1,459,000
1999/07/13 980 985 957 985 577,000
1999/07/12 980 999 975 990 556,000
1999/07/09 1,019 1,019 990 990 624,000
1999/07/08 994 1,025 985 1,011 1,694,000
1999/07/07 990 992 978 984 1,006,000
1999/07/06 1,025 1,027 991 995 1,310,000
1999/07/05 980 1,030 975 1,027 2,892,000
1999/07/02 963 972 960 970 2,109,000
1999/07/01 949 952 943 943 1,685,000
1999/06/30 925 941 921 934 1,638,000
1999/06/29 926 930 910 915 440,000
1999/06/28 910 920 908 910 611,000
1999/06/25 930 945 915 920 1,040,000
1999/06/24 909 940 908 940 933,000
1999/06/23 894 939 894 929 1,314,000
1999/06/22 951 964 936 954 1,338,000
1999/06/21 936 956 921 956 1,631,000
1999/06/18 895 964 895 946 5,092,000
1999/06/17 884 894 881 886 3,083,000
1999/06/16 850 878 846 877 2,765,000
1999/06/15 845 849 840 849 747,000
1999/06/14 836 845 830 844 353,000
1999/06/11 844 849 824 845 1,790,000
1999/06/10 850 855 843 844 1,361,000
1999/06/09 845 847 831 842 504,000
1999/06/08 836 847 829 847 1,023,000
1999/06/07 807 825 807 816 360,000
1999/06/04 816 822 809 816 546,000
1999/06/03 823 823 807 807 298,000
1999/06/02 806 828 800 823 534,000
1999/06/01 805 814 792 814 419,000
1999/05/31 782 801 781 801 660,000
1999/05/28 780 800 780 790 620,000
1999/05/27 830 833 810 810 541,000
1999/05/26 836 838 816 826 1,166,000
1999/05/25 867 870 851 856 2,067,000
1999/05/24 850 867 841 867 1,446,000
1999/05/21 834 860 834 852 2,882,000
1999/05/20 830 832 821 832 1,132,000
1999/05/19 820 833 816 824 1,376,000
1999/05/18 822 822 815 820 1,704,000
1999/05/17 811 821 811 821 841,000
1999/05/14 829 830 824 830 407,000
1999/05/13 838 838 825 829 356,000
1999/05/12 830 842 824 838 1,095,000
1999/05/11 826 827 814 814 931,000
1999/05/10 842 850 827 831 630,000
1999/05/07 850 858 842 852 4,833,000
1999/05/06 820 842 810 839 5,113,000
1999/04/30 796 805 786 800 1,238,000
1999/04/28 810 815 786 786 1,849,000
1999/04/27 794 825 783 820 2,976,000
1999/04/26 790 797 782 785 908,000
1999/04/23 761 784 758 780 633,000
1999/04/22 780 780 750 751 375,000
1999/04/21 787 788 765 774 808,000
1999/04/20 770 791 768 788 2,510,000
1999/04/19 765 779 760 760 1,014,000
1999/04/16 759 790 755 755 3,270,000
1999/04/15 729 740 727 739 1,217,000
1999/04/14 715 715 690 702 1,969,000
1999/04/13 711 720 711 712 2,508,000
1999/04/12 730 734 698 699 2,107,000
1999/04/09 765 770 730 739 2,040,000
1999/04/08 779 780 753 768 995,000
1999/04/07 782 783 770 781 869,000
1999/04/06 775 785 753 785 1,244,000
1999/04/05 759 786 759 775 747,000
1999/04/02 783 783 767 769 473,000
1999/04/01 735 786 735 780 943,000
1999/03/31 741 742 729 733 604,000
1999/03/30 761 763 734 743 712,000
1999/03/29 770 777 752 760 943,000
1999/03/26 776 784 760 760 993,000
1999/03/25 800 800 757 775 1,395,000
1999/03/24 785 800 774 800 1,602,000
1999/03/23 777 815 777 790 2,892,000
1999/03/19 755 777 749 777 909,000
1999/03/18 760 780 745 745 1,865,000
1999/03/17 755 761 746 755 2,343,000
1999/03/16 757 767 750 761 1,515,000
1999/03/15 769 773 755 756 1,694,000
1999/03/12 775 790 771 789 1,645,000
1999/03/11 750 795 745 795 3,969,000
1999/03/10 799 799 765 770 3,564,000
1999/03/09 805 808 790 799 5,318,000
1999/03/08 802 854 802 822 8,134,000
1999/03/05 750 777 747 768 6,223,000
1999/03/04 719 732 713 730 2,455,000
1999/03/03 681 701 677 700 728,000
1999/03/02 688 692 675 675 779,000
1999/03/01 701 712 695 702 1,168,000
1999/02/26 705 710 695 695 1,360,000
1999/02/25 713 715 706 709 1,828,000
1999/02/24 692 716 690 703 2,444,000
1999/02/23 683 695 682 682 2,009,000
1999/02/22 679 693 676 693 3,097,000
1999/02/19 660 670 655 669 2,853,000
1999/02/18 645 654 643 650 816,000
1999/02/17 650 655 645 650 1,728,000
1999/02/16 630 645 630 639 1,211,000
1999/02/15 630 639 630 638 574,000
1999/02/12 621 645 621 645 1,098,000
1999/02/10 613 621 609 613 1,329,000
1999/02/09 625 627 619 622 1,637,000
1999/02/08 633 640 625 632 1,657,000
1999/02/05 645 668 642 659 3,963,000
1999/02/04 630 639 611 638 1,418,000
1999/02/03 630 633 626 631 958,000
1999/02/02 641 648 637 645 1,501,000
1999/02/01 655 656 643 645 1,441,000
1999/01/29 639 654 636 654 3,680,000
1999/01/28 632 635 619 626 1,890,000
1999/01/27 619 633 617 632 1,538,000
1999/01/26 630 630 616 616 1,775,000
1999/01/25 625 632 615 624 2,635,000
1999/01/22 580 608 580 595 2,198,000
1999/01/21 573 589 573 580 2,620,000
1999/01/20 560 568 554 568 1,269,000
1999/01/19 548 550 545 550 1,166,000
1999/01/18 545 552 545 548 1,156,000
1999/01/14 541 545 535 539 659,000
1999/01/13 547 548 541 545 569,000
1999/01/12 548 551 545 551 494,000
1999/01/11 549 559 547 559 512,000
1999/01/08 550 559 546 550 416,000
1999/01/07 568 572 560 566 1,871,000
1999/01/06 545 562 543 562 751,000
1999/01/05 555 555 542 545 651,000
1999/01/04 556 561 551 554 290,000

このページの先頭へ