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
2007/12/28 530 532 519 522 1,063,000
2007/12/27 540 540 530 532 934,000
2007/12/26 532 538 532 537 1,689,000
2007/12/25 548 548 528 529 1,993,000
2007/12/21 524 527 517 522 2,682,000
2007/12/20 520 525 512 514 1,685,000
2007/12/19 528 530 519 520 2,841,000
2007/12/18 522 530 516 529 4,441,000
2007/12/17 528 532 522 523 3,022,000
2007/12/14 541 547 532 536 5,392,000
2007/12/13 539 541 534 536 3,016,000
2007/12/12 545 547 534 546 3,118,000
2007/12/11 551 554 546 548 2,893,000
2007/12/10 553 558 541 550 2,715,000
2007/12/07 564 565 554 554 3,174,000
2007/12/06 567 567 549 554 2,950,000
2007/12/05 546 552 535 552 4,330,000
2007/12/04 543 548 537 544 3,381,000
2007/12/03 550 551 536 540 4,695,000
2007/11/30 544 554 539 550 9,663,000
2007/11/29 545 554 538 543 6,862,000
2007/11/28 528 531 521 529 4,152,000
2007/11/27 518 548 511 526 5,990,000
2007/11/26 516 534 516 528 5,583,000
2007/11/22 508 525 508 514 9,546,000
2007/11/21 563 563 524 526 8,960,000
2007/11/20 548 572 538 568 6,826,000
2007/11/19 553 563 550 551 3,319,000
2007/11/16 550 553 536 548 4,770,000
2007/11/15 575 575 556 557 4,608,000
2007/11/14 548 577 544 574 8,716,000
2007/11/13 534 544 521 537 5,868,000
2007/11/12 541 544 527 534 5,469,000
2007/11/09 562 566 553 557 6,023,000
2007/11/08 567 575 553 570 7,155,000
2007/11/07 605 605 586 588 5,503,000
2007/11/06 602 614 598 598 5,219,000
2007/11/05 603 609 596 601 6,424,000
2007/11/02 602 602 583 594 6,084,000
2007/11/01 598 615 595 614 5,180,000
2007/10/31 581 596 577 596 4,937,000
2007/10/30 588 589 575 575 5,101,000
2007/10/29 570 579 569 571 4,561,000
2007/10/26 549 555 542 555 5,096,000
2007/10/25 547 548 537 540 5,475,000
2007/10/24 549 550 532 542 9,406,000
2007/10/23 535 588 530 557 9,305,000
2007/10/22 532 543 530 538 3,311,000
2007/10/19 548 550 541 548 3,397,000
2007/10/18 542 549 540 548 2,281,000
2007/10/17 543 552 541 541 4,712,000
2007/10/16 549 552 545 545 3,126,000
2007/10/15 550 553 547 550 2,805,000
2007/10/12 554 557 548 550 3,621,000
2007/10/11 548 562 547 553 6,353,000
2007/10/10 544 548 537 539 4,255,000
2007/10/09 545 546 534 535 3,712,000
2007/10/05 514 536 514 530 6,147,000
2007/10/04 510 519 507 514 4,795,000
2007/10/03 507 512 504 510 3,776,000
2007/10/02 502 507 502 505 2,473,000
2007/10/01 490 498 487 497 3,759,000
2007/09/28 510 512 502 505 3,342,000
2007/09/27 497 497 489 494 2,068,000
2007/09/26 489 489 482 484 1,817,000
2007/09/25 487 492 481 488 1,687,000
2007/09/21 492 494 485 491 2,353,000
2007/09/20 493 501 491 499 2,698,000
2007/09/19 488 491 485 489 3,853,000
2007/09/18 485 491 481 483 3,509,000
2007/09/14 476 481 470 480 6,104,000
2007/09/13 480 481 474 477 2,783,000
2007/09/12 479 480 470 475 2,896,000
2007/09/11 475 475 466 471 3,417,000
2007/09/10 475 479 472 476 3,231,000
2007/09/07 480 490 477 489 4,811,000
2007/09/06 478 481 472 479 3,874,000
2007/09/05 486 499 483 488 8,493,000
2007/09/04 481 481 475 478 2,882,000
2007/09/03 486 490 482 485 2,542,000
2007/08/31 475 486 473 486 3,925,000
2007/08/30 481 485 476 480 2,025,000
2007/08/29 480 480 474 476 3,293,000
2007/08/28 486 487 479 485 2,266,000
2007/08/27 493 495 486 488 1,968,000
2007/08/24 490 492 480 488 3,647,000
2007/08/23 489 491 484 488 4,343,000
2007/08/22 499 499 482 485 3,193,000
2007/08/21 484 498 483 486 4,874,000
2007/08/20 490 504 479 482 4,331,000
2007/08/17 509 510 478 485 5,434,000
2007/08/16 515 516 500 513 5,431,000
2007/08/15 527 527 516 518 4,550,000
2007/08/14 525 530 521 528 4,372,000
2007/08/13 523 533 520 527 4,208,000
2007/08/10 530 534 512 522 9,207,000
2007/08/09 547 547 538 540 7,363,000
2007/08/08 543 548 536 539 4,559,000
2007/08/07 544 547 540 546 2,952,000
2007/08/06 542 550 536 543 4,248,000
2007/08/03 551 553 544 548 3,246,000
2007/08/02 555 559 544 557 5,711,000
2007/08/01 560 563 552 553 5,286,000
2007/07/31 565 569 555 558 4,121,000
2007/07/30 559 563 552 561 2,573,000
2007/07/27 563 566 558 562 3,496,000
2007/07/26 582 585 573 573 1,553,000
2007/07/25 586 586 576 581 2,967,000
2007/07/24 583 587 580 586 2,150,000
2007/07/23 593 595 582 582 3,079,000
2007/07/20 596 602 593 599 3,708,000
2007/07/19 583 591 583 591 4,397,000
2007/07/18 598 599 585 592 8,321,000
2007/07/17 612 614 591 603 7,289,000
2007/07/13 625 626 616 617 4,316,000
2007/07/12 613 623 611 622 5,434,000
2007/07/11 605 609 600 609 5,426,000
2007/07/10 614 615 607 612 6,349,000
2007/07/09 615 616 613 616 1,892,000
2007/07/06 607 609 604 607 3,185,000
2007/07/05 610 616 608 615 3,331,000
2007/07/04 612 628 604 616 11,157,000
2007/07/03 598 598 592 594 1,859,000
2007/07/02 591 599 587 597 2,267,000
2007/06/29 590 591 584 590 1,703,000
2007/06/28 581 592 578 585 3,477,000
2007/06/27 580 580 573 573 2,784,000
2007/06/26 583 584 577 580 3,210,000
2007/06/25 596 596 585 586 2,585,000
2007/06/22 600 600 589 595 3,103,000
2007/06/21 609 610 601 604 3,136,000
2007/06/20 605 610 601 609 2,122,000
2007/06/19 601 605 600 604 2,081,000
2007/06/18 605 608 602 604 2,048,000
2007/06/15 601 601 596 600 2,325,000
2007/06/14 595 603 594 601 2,094,000
2007/06/13 589 597 587 596 2,568,000
2007/06/12 593 599 592 595 3,315,000
2007/06/11 590 596 587 594 3,196,000
2007/06/08 604 610 582 589 10,667,000
2007/06/07 573 582 567 582 2,606,000
2007/06/06 579 583 574 575 3,635,000
2007/06/05 581 584 578 578 2,268,000
2007/06/04 583 584 580 580 1,651,000
2007/06/01 583 585 576 579 2,405,000
2007/05/31 577 586 576 585 3,492,000
2007/05/30 585 587 571 579 2,979,000
2007/05/29 565 586 564 585 5,363,000
2007/05/28 563 567 561 564 1,706,000
2007/05/25 565 566 557 560 3,369,000
2007/05/24 569 575 568 569 2,849,000
2007/05/23 557 581 557 575 5,693,000
2007/05/22 563 563 553 556 2,597,000
2007/05/21 560 562 556 561 2,978,000
2007/05/18 562 567 561 563 2,000,000
2007/05/17 564 570 560 563 3,363,000
2007/05/16 557 558 551 554 2,653,000
2007/05/15 555 562 555 557 3,609,000
2007/05/14 561 565 556 557 3,989,000
2007/05/11 560 561 556 560 4,082,000
2007/05/10 566 567 557 560 3,639,000
2007/05/09 558 568 556 568 6,304,000
2007/05/08 570 571 553 555 11,305,000
2007/05/07 588 588 571 572 6,667,000
2007/05/02 584 584 574 583 5,013,000
2007/05/01 585 585 573 583 6,974,000
2007/04/27 585 597 585 595 3,761,000
2007/04/26 585 596 580 590 5,836,000
2007/04/25 589 589 580 580 5,027,000
2007/04/24 593 595 587 588 4,149,000
2007/04/23 597 602 589 592 5,136,000
2007/04/20 593 596 592 595 2,117,000
2007/04/19 590 595 584 593 5,013,000
2007/04/18 591 599 588 596 4,503,000
2007/04/17 595 596 585 587 7,295,000
2007/04/16 595 604 595 599 5,978,000
2007/04/13 607 607 591 593 5,934,000
2007/04/12 601 603 600 602 4,246,000
2007/04/11 607 609 601 601 5,642,000
2007/04/10 612 616 601 606 15,866,000
2007/04/09 627 641 627 640 3,752,000
2007/04/06 622 626 619 621 1,682,000
2007/04/05 626 627 617 621 2,509,000
2007/04/04 638 639 625 628 5,068,000
2007/04/03 611 615 609 613 3,139,000
2007/04/02 608 619 605 605 4,339,000
2007/03/30 613 619 610 612 2,626,000
2007/03/29 613 614 609 611 3,430,000
2007/03/28 617 620 603 609 6,018,000
2007/03/27 643 643 625 626 3,305,000
2007/03/26 643 643 636 640 2,354,000
2007/03/23 642 643 639 642 1,694,000
2007/03/22 640 645 637 638 2,553,000
2007/03/20 635 641 633 635 3,044,000
2007/03/19 620 635 620 634 3,621,000
2007/03/16 621 627 618 620 3,673,000
2007/03/15 614 624 612 622 3,198,000
2007/03/14 618 619 606 608 3,908,000
2007/03/13 636 639 630 633 2,839,000
2007/03/12 634 640 633 636 3,425,000
2007/03/09 641 641 624 629 8,074,000
2007/03/08 630 637 623 637 2,912,000
2007/03/07 632 633 621 625 3,541,000
2007/03/06 616 627 614 624 3,337,000
2007/03/05 625 628 613 616 5,032,000
2007/03/02 657 657 639 642 5,135,000
2007/03/01 647 660 641 657 5,224,000
2007/02/28 621 649 621 646 4,569,000
2007/02/27 684 684 676 678 2,214,000
2007/02/26 675 682 672 682 3,498,000
2007/02/23 675 676 666 674 2,353,000
2007/02/22 670 678 668 677 4,198,000
2007/02/21 661 665 656 662 3,372,000
2007/02/20 656 670 653 667 3,798,000
2007/02/19 653 661 651 657 1,615,000
2007/02/16 660 664 656 657 2,018,000
2007/02/15 670 673 667 668 2,543,000
2007/02/14 664 668 659 661 2,870,000
2007/02/13 654 662 650 662 3,510,000
2007/02/09 645 658 645 653 4,198,000
2007/02/08 650 651 643 645 3,153,000
2007/02/07 640 643 634 637 3,949,000
2007/02/06 626 642 625 640 4,580,000
2007/02/05 633 633 622 627 5,468,000
2007/02/02 638 639 629 630 2,674,000
2007/02/01 627 638 626 636 2,940,000
2007/01/31 630 633 625 631 5,073,000
2007/01/30 641 645 636 641 6,151,000
2007/01/29 631 641 625 639 5,599,000
2007/01/26 631 642 631 641 2,366,000
2007/01/25 654 654 637 639 3,513,000
2007/01/24 645 653 644 649 4,458,000
2007/01/23 640 648 637 647 4,961,000
2007/01/22 649 652 644 646 2,725,000
2007/01/19 650 651 643 648 2,265,000
2007/01/18 644 647 640 646 2,281,000
2007/01/17 637 644 632 640 2,188,000
2007/01/16 646 648 637 643 3,248,000
2007/01/15 645 653 645 646 2,608,000
2007/01/12 636 649 636 644 4,918,000
2007/01/11 622 632 619 631 3,982,000
2007/01/10 622 625 615 620 4,373,000
2007/01/09 627 633 624 626 5,625,000
2007/01/05 644 669 631 634 12,327,000
2007/01/04 632 640 626 640 5,061,000

このページの先頭へ