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
2004/12/30 503 508 500 500 2,154,000
2004/12/29 512 516 503 503 2,635,000
2004/12/28 513 515 510 511 934,000
2004/12/27 519 520 514 516 3,267,000
2004/12/24 504 511 503 510 1,642,000
2004/12/22 501 502 499 501 1,717,000
2004/12/21 494 500 493 500 2,027,000
2004/12/20 495 497 493 494 1,443,000
2004/12/17 497 500 493 496 1,610,000
2004/12/16 495 501 492 499 2,191,000
2004/12/15 491 498 491 498 1,743,000
2004/12/14 492 495 488 493 1,973,000
2004/12/13 493 497 489 493 3,558,000
2004/12/10 488 489 483 485 6,104,000
2004/12/09 488 492 485 487 7,626,000
2004/12/08 471 481 470 481 2,203,000
2004/12/07 475 477 470 470 1,990,000
2004/12/06 480 481 474 475 2,591,000
2004/12/03 470 482 470 482 4,587,000
2004/12/02 474 476 468 470 2,819,000
2004/12/01 471 472 462 465 2,464,000
2004/11/30 477 477 472 476 2,331,000
2004/11/29 477 480 476 477 1,821,000
2004/11/26 480 482 474 474 2,455,000
2004/11/25 479 479 473 476 2,479,000
2004/11/24 481 483 474 475 4,492,000
2004/11/22 491 493 481 486 2,870,000
2004/11/19 489 498 488 494 4,704,000
2004/11/18 495 499 481 484 4,851,000
2004/11/17 505 506 491 497 6,534,000
2004/11/16 528 528 510 511 3,848,000
2004/11/15 529 532 524 528 2,356,000
2004/11/12 520 531 519 527 2,499,000
2004/11/11 536 542 528 530 1,725,000
2004/11/10 530 539 529 530 1,450,000
2004/11/09 531 532 525 527 1,667,000
2004/11/08 541 541 530 530 1,980,000
2004/11/05 543 545 530 532 2,087,000
2004/11/04 527 538 527 531 2,222,000
2004/11/02 523 523 516 516 1,863,000
2004/11/01 520 521 516 518 1,045,000
2004/10/29 524 524 515 515 2,012,000
2004/10/28 528 530 521 523 3,212,000
2004/10/27 527 537 523 524 5,308,000
2004/10/26 523 525 516 517 2,208,000
2004/10/25 531 531 521 523 4,073,000
2004/10/22 549 552 541 545 3,225,000
2004/10/21 554 555 547 548 2,622,000
2004/10/20 561 562 552 552 2,031,000
2004/10/19 561 568 558 560 1,742,000
2004/10/18 567 567 553 554 1,401,000
2004/10/15 565 572 561 562 1,600,000
2004/10/14 564 577 564 571 2,151,000
2004/10/13 579 581 567 567 1,890,000
2004/10/12 597 599 576 578 2,410,000
2004/10/08 592 599 588 589 1,660,000
2004/10/07 593 595 588 589 1,610,000
2004/10/06 586 595 585 591 1,013,000
2004/10/05 584 595 582 589 2,799,000
2004/10/04 567 582 562 580 2,528,000
2004/10/01 558 567 558 561 1,224,000
2004/09/30 560 562 553 557 1,842,000
2004/09/29 557 560 548 551 2,225,000
2004/09/28 553 557 545 554 2,138,000
2004/09/27 563 570 562 563 1,808,000
2004/09/24 565 565 556 563 2,010,000
2004/09/22 572 572 559 564 1,882,000
2004/09/21 564 569 562 562 2,001,000
2004/09/17 561 561 553 553 1,816,000
2004/09/16 550 558 550 552 2,321,000
2004/09/15 565 572 556 558 2,169,000
2004/09/14 570 576 567 572 2,851,000
2004/09/13 564 572 562 570 1,094,000
2004/09/10 566 568 558 560 4,147,000
2004/09/09 569 572 561 561 1,306,000
2004/09/08 573 576 567 568 1,227,000
2004/09/07 569 575 567 569 1,360,000
2004/09/06 556 570 555 564 1,956,000
2004/09/03 561 562 542 549 2,528,000
2004/09/02 564 565 555 560 939,000
2004/09/01 560 568 558 561 1,360,000
2004/08/31 566 568 554 554 993,000
2004/08/30 569 569 563 568 697,000
2004/08/27 569 572 564 569 1,272,000
2004/08/26 571 572 558 562 1,298,000
2004/08/25 560 569 556 565 1,384,000
2004/08/24 559 560 553 560 1,304,000
2004/08/23 563 563 554 554 1,457,000
2004/08/20 550 558 546 553 1,844,000
2004/08/19 552 552 543 548 975,000
2004/08/18 541 543 533 542 770,000
2004/08/17 548 549 541 541 750,000
2004/08/16 538 544 532 538 1,874,000
2004/08/13 555 556 547 548 2,238,000
2004/08/12 563 568 561 561 846,000
2004/08/11 560 563 559 562 2,473,000
2004/08/10 566 566 554 557 3,781,000
2004/08/09 574 574 565 573 3,941,000
2004/08/06 594 596 590 592 1,859,000
2004/08/05 595 599 591 595 2,032,000
2004/08/04 595 603 590 594 1,364,000
2004/08/03 600 605 597 600 903,000
2004/08/02 606 613 602 602 1,154,000
2004/07/30 605 611 604 610 1,616,000
2004/07/29 596 602 592 596 1,300,000
2004/07/28 595 600 590 596 2,979,000
2004/07/27 586 590 578 583 1,602,000
2004/07/26 586 586 575 583 1,444,000
2004/07/23 581 583 572 582 1,304,000
2004/07/22 573 583 573 580 1,909,000
2004/07/21 583 593 582 593 1,146,000
2004/07/20 580 584 572 578 1,491,000
2004/07/16 580 581 574 580 1,452,000
2004/07/15 572 584 565 577 1,644,000
2004/07/14 587 595 571 574 2,557,000
2004/07/13 569 603 569 596 5,177,000
2004/07/12 563 574 560 567 1,958,000
2004/07/09 555 567 555 561 3,509,000
2004/07/08 569 571 555 556 3,618,000
2004/07/07 566 577 565 567 4,384,000
2004/07/06 575 580 565 566 3,512,000
2004/07/05 587 588 578 579 1,550,000
2004/07/02 605 605 583 586 4,355,000
2004/07/01 610 613 604 608 2,374,000
2004/06/30 607 614 607 612 2,412,000
2004/06/29 620 624 616 617 1,711,000
2004/06/28 620 623 611 621 2,256,000
2004/06/25 621 627 615 624 2,874,000
2004/06/24 609 620 609 620 2,975,000
2004/06/23 600 609 598 607 2,894,000
2004/06/22 590 594 579 592 2,453,000
2004/06/21 586 615 585 600 4,123,000
2004/06/18 585 589 567 576 1,569,000
2004/06/17 586 587 575 585 2,177,000
2004/06/16 576 586 573 586 2,404,000
2004/06/15 575 576 569 570 1,308,000
2004/06/14 571 578 571 575 985,000
2004/06/11 568 576 568 570 3,196,000
2004/06/10 564 576 564 576 2,337,000
2004/06/09 574 574 560 563 2,180,000
2004/06/08 575 579 572 576 1,968,000
2004/06/07 558 579 558 573 3,025,000
2004/06/04 555 563 555 562 1,634,000
2004/06/03 558 564 550 552 3,827,000
2004/06/02 545 553 543 551 2,189,000
2004/06/01 541 550 541 542 1,524,000
2004/05/31 540 555 540 543 2,813,000
2004/05/28 535 545 534 545 2,409,000
2004/05/27 530 533 528 531 1,089,000
2004/05/26 530 530 525 530 1,633,000
2004/05/25 529 530 518 523 2,194,000
2004/05/24 527 528 519 522 1,289,000
2004/05/21 518 523 509 518 1,919,000
2004/05/20 504 519 499 515 2,986,000
2004/05/19 519 519 502 504 2,218,000
2004/05/18 484 501 483 496 2,141,000
2004/05/17 496 501 484 489 3,736,000
2004/05/14 508 514 507 513 2,193,000
2004/05/13 523 524 511 513 1,422,000
2004/05/12 528 529 514 524 4,002,000
2004/05/11 504 520 497 518 3,595,000
2004/05/10 517 527 498 499 2,124,000
2004/05/07 519 524 512 516 3,076,000
2004/05/06 528 528 515 519 2,277,000
2004/04/30 533 537 516 531 3,783,000
2004/04/28 560 560 551 551 1,920,000
2004/04/27 567 567 548 553 2,178,000
2004/04/26 573 573 563 566 1,370,000
2004/04/23 568 570 563 567 1,505,000
2004/04/22 563 580 563 568 3,360,000
2004/04/21 550 562 546 561 2,060,000
2004/04/20 546 552 543 549 2,153,000
2004/04/19 559 559 537 547 2,190,000
2004/04/16 555 566 545 564 1,837,000
2004/04/15 556 563 533 539 3,182,000
2004/04/14 552 562 549 552 1,357,000
2004/04/13 561 565 559 559 986,000
2004/04/12 555 563 552 560 810,000
2004/04/09 561 564 550 554 2,360,000
2004/04/08 559 563 552 560 1,187,000
2004/04/07 564 567 559 560 1,737,000
2004/04/06 565 573 560 567 2,382,000
2004/04/05 563 565 556 561 1,369,000
2004/04/02 547 555 547 551 1,437,000
2004/04/01 557 558 543 544 1,299,000
2004/03/31 563 565 550 563 1,505,000
2004/03/30 562 563 559 562 1,206,000
2004/03/29 561 564 556 558 1,184,000
2004/03/26 551 559 549 558 1,098,000
2004/03/25 550 556 541 542 1,241,000
2004/03/24 541 546 535 540 676,000
2004/03/23 537 546 530 541 1,424,000
2004/03/22 541 543 533 542 986,000
2004/03/19 548 554 544 547 1,019,000
2004/03/18 558 564 551 552 1,288,000
2004/03/17 553 553 545 549 1,179,000
2004/03/16 553 553 542 543 1,054,000
2004/03/15 555 562 548 554 1,478,000
2004/03/12 545 553 544 550 4,221,000
2004/03/11 559 559 552 555 2,047,000
2004/03/10 571 577 560 569 1,657,000
2004/03/09 589 589 572 574 2,460,000
2004/03/08 587 595 583 590 4,024,000
2004/03/05 563 571 556 569 2,877,000
2004/03/04 555 568 552 563 3,526,000
2004/03/03 555 570 550 563 4,598,000
2004/03/02 544 549 540 546 1,613,000
2004/03/01 545 550 541 550 2,851,000
2004/02/27 528 539 528 537 1,873,000
2004/02/26 522 527 520 527 1,112,000
2004/02/25 522 523 513 514 1,581,000
2004/02/24 521 525 515 518 2,373,000
2004/02/23 502 530 502 515 3,153,000
2004/02/20 493 498 492 497 727,000
2004/02/19 494 497 493 494 961,000
2004/02/18 496 499 490 492 1,402,000
2004/02/17 489 493 484 491 1,691,000
2004/02/16 482 488 480 488 1,006,000
2004/02/13 478 487 475 481 1,445,000
2004/02/12 487 487 479 482 1,779,000
2004/02/10 475 483 474 477 1,302,000
2004/02/09 481 486 469 470 1,900,000
2004/02/06 484 487 474 476 780,000
2004/02/05 472 481 472 478 1,701,000
2004/02/04 490 490 474 477 1,307,000
2004/02/03 493 493 480 487 1,296,000
2004/02/02 490 496 489 494 1,082,000
2004/01/30 490 496 485 490 1,605,000
2004/01/29 497 502 488 491 2,051,000
2004/01/28 495 502 491 497 5,253,000
2004/01/27 522 529 515 515 1,343,000
2004/01/26 529 529 510 520 2,198,000
2004/01/23 530 532 518 528 1,637,000
2004/01/22 531 535 526 531 918,000
2004/01/21 533 537 529 530 861,000
2004/01/20 535 539 532 533 1,332,000
2004/01/19 524 533 522 531 1,685,000
2004/01/16 512 521 512 521 952,000
2004/01/15 521 522 507 512 1,443,000
2004/01/14 525 525 517 519 1,107,000
2004/01/13 526 528 519 522 1,076,000
2004/01/09 524 524 517 519 2,094,000
2004/01/08 528 530 523 524 725,000
2004/01/07 535 535 525 528 935,000
2004/01/06 536 536 527 529 1,024,000
2004/01/05 524 536 524 533 629,000

このページの先頭へ