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
2011/12/30 463 467 457 465 2,322,000
2011/12/29 459 459 448 456 3,487,000
2011/12/28 464 465 457 459 3,366,000
2011/12/27 469 471 463 464 1,901,000
2011/12/26 471 472 466 467 2,672,000
2011/12/22 467 467 457 460 4,250,000
2011/12/21 462 475 462 467 7,638,000
2011/12/20 447 460 445 455 4,511,000
2011/12/19 447 454 441 447 6,266,000
2011/12/16 446 461 439 452 13,535,000
2011/12/15 445 453 441 442 7,694,000
2011/12/14 445 459 445 450 7,760,000
2011/12/13 447 448 440 444 4,305,000
2011/12/12 454 459 449 455 3,403,000
2011/12/09 446 458 446 450 9,526,000
2011/12/08 451 462 451 451 4,403,000
2011/12/07 442 458 441 456 6,829,000
2011/12/06 444 446 433 434 4,414,000
2011/12/05 447 449 440 448 5,151,000
2011/12/02 437 440 420 436 12,333,000
2011/12/01 443 449 442 443 4,567,000
2011/11/30 437 437 426 435 3,961,000
2011/11/29 432 443 426 441 4,805,000
2011/11/28 415 428 414 424 4,190,000
2011/11/25 407 413 402 408 3,683,000
2011/11/24 405 411 402 405 2,034,000
2011/11/22 403 420 403 414 3,926,000
2011/11/21 420 421 406 410 4,549,000
2011/11/18 426 430 418 428 4,182,000
2011/11/17 426 437 420 434 4,774,000
2011/11/16 435 442 432 433 3,472,000
2011/11/15 435 441 433 437 4,241,000
2011/11/14 443 446 432 435 6,485,000
2011/11/11 444 447 433 443 6,797,000
2011/11/10 451 452 439 443 8,019,000
2011/11/09 464 471 464 469 3,665,000
2011/11/08 468 476 462 464 6,849,000
2011/11/07 479 483 473 478 4,497,000
2011/11/04 478 480 467 475 6,716,000
2011/11/02 477 483 473 478 5,029,000
2011/11/01 500 507 486 489 5,630,000
2011/10/31 496 517 492 510 6,573,000
2011/10/28 498 506 494 498 5,298,000
2011/10/27 475 490 475 487 3,620,000
2011/10/26 467 484 463 478 4,406,000
2011/10/25 476 479 461 469 6,175,000
2011/10/24 484 495 482 484 5,417,000
2011/10/21 477 488 476 484 4,721,000
2011/10/20 476 478 465 469 3,119,000
2011/10/19 489 490 476 479 4,492,000
2011/10/18 475 487 474 484 3,414,000
2011/10/17 482 488 481 485 3,425,000
2011/10/14 470 474 460 466 5,565,000
2011/10/13 472 482 471 475 5,249,000
2011/10/12 447 466 443 460 5,476,000
2011/10/11 448 455 446 447 3,170,000
2011/10/07 429 438 429 432 3,063,000
2011/10/06 423 432 419 422 3,525,000
2011/10/05 432 432 417 418 4,979,000
2011/10/04 427 428 416 425 5,152,000
2011/10/03 446 449 430 438 5,078,000
2011/09/30 464 466 454 458 4,463,000
2011/09/29 450 466 448 465 4,895,000
2011/09/28 454 458 448 451 4,441,000
2011/09/27 438 444 433 443 5,100,000
2011/09/26 443 444 422 423 8,183,000
2011/09/22 439 439 429 436 4,429,000
2011/09/21 448 452 444 446 3,432,000
2011/09/20 456 457 443 449 3,169,000
2011/09/16 449 464 446 463 5,937,000
2011/09/15 445 448 434 440 9,382,000
2011/09/14 441 450 436 441 5,293,000
2011/09/13 433 445 429 442 4,666,000
2011/09/12 429 439 421 430 6,767,000
2011/09/09 451 455 441 444 6,790,000
2011/09/08 462 468 454 458 4,711,000
2011/09/07 452 462 449 456 5,762,000
2011/09/06 451 451 437 439 5,073,000
2011/09/05 469 470 452 456 5,198,000
2011/09/02 485 489 476 477 4,661,000
2011/09/01 484 495 484 491 5,327,000
2011/08/31 475 482 472 476 3,918,000
2011/08/30 479 491 479 480 6,431,000
2011/08/29 469 480 461 469 6,963,000
2011/08/26 464 474 459 474 8,218,000
2011/08/25 445 474 445 468 14,751,000
2011/08/24 466 470 432 436 13,595,000
2011/08/23 454 468 446 464 9,216,000
2011/08/22 478 481 455 457 7,530,000
2011/08/19 484 490 478 479 5,936,000
2011/08/18 516 516 495 499 7,166,000
2011/08/17 520 526 516 523 4,402,000
2011/08/16 527 529 519 524 3,039,000
2011/08/15 520 527 518 524 3,974,000
2011/08/12 528 532 506 510 7,322,000
2011/08/11 525 535 524 526 4,497,000
2011/08/10 554 555 540 542 4,018,000
2011/08/09 540 544 526 543 10,971,000
2011/08/08 566 571 554 559 7,005,000
2011/08/05 570 583 567 581 7,463,000
2011/08/04 600 609 591 600 6,204,000
2011/08/03 616 617 596 599 7,325,000
2011/08/02 615 638 607 630 13,741,000
2011/08/01 620 630 617 622 5,020,000
2011/07/29 623 628 619 620 3,048,000
2011/07/28 630 630 621 622 4,545,000
2011/07/27 631 633 629 631 3,881,000
2011/07/26 630 638 630 634 2,808,000
2011/07/25 635 635 629 630 2,587,000
2011/07/22 636 637 630 633 3,123,000
2011/07/21 633 633 629 632 2,438,000
2011/07/20 638 641 631 633 2,281,000
2011/07/19 627 631 627 629 2,195,000
2011/07/15 630 633 627 631 3,427,000
2011/07/14 622 636 620 628 7,539,000
2011/07/13 624 628 620 623 3,748,000
2011/07/12 632 633 626 633 4,665,000
2011/07/11 635 642 635 639 3,823,000
2011/07/08 635 643 632 640 6,634,000
2011/07/07 626 631 623 625 7,327,000
2011/07/06 625 636 612 628 15,777,000
2011/07/05 639 639 622 626 4,856,000
2011/07/04 634 640 628 640 4,680,000
2011/07/01 627 631 625 628 2,987,000
2011/06/30 627 628 617 622 4,933,000
2011/06/29 623 626 613 621 7,109,000
2011/06/28 628 633 619 621 6,561,000
2011/06/27 616 629 614 618 6,268,000
2011/06/24 606 616 605 616 5,753,000
2011/06/23 587 604 587 599 4,715,000
2011/06/22 587 597 587 593 4,875,000
2011/06/21 575 585 574 585 6,776,000
2011/06/20 575 580 564 567 4,261,000
2011/06/17 561 568 557 567 6,041,000
2011/06/16 566 571 562 562 3,007,000
2011/06/15 567 576 564 575 4,678,000
2011/06/14 560 568 557 565 5,163,000
2011/06/13 562 566 557 561 2,861,000
2011/06/10 573 585 570 571 7,428,000
2011/06/09 564 565 558 564 3,658,000
2011/06/08 562 567 557 566 4,597,000
2011/06/07 561 571 557 567 5,729,000
2011/06/06 572 572 559 564 5,897,000
2011/06/03 580 590 573 576 4,392,000
2011/06/02 596 598 583 584 7,415,000
2011/06/01 598 608 595 605 8,620,000
2011/05/31 576 597 575 597 9,771,000
2011/05/30 580 581 572 575 5,157,000
2011/05/27 581 590 576 585 7,820,000
2011/05/26 576 586 572 585 6,949,000
2011/05/25 578 594 565 569 10,650,000
2011/05/24 571 578 568 574 4,656,000
2011/05/23 584 584 567 577 4,995,000
2011/05/20 582 594 579 583 4,660,000
2011/05/19 594 599 584 585 5,291,000
2011/05/18 582 591 577 585 6,467,000
2011/05/17 588 588 575 581 6,189,000
2011/05/16 593 594 582 588 6,359,000
2011/05/13 614 616 588 599 9,654,000
2011/05/12 609 620 605 608 8,431,000
2011/05/11 611 621 606 612 11,694,000
2011/05/10 595 606 585 601 8,822,000
2011/05/09 605 610 590 592 6,464,000
2011/05/06 590 603 587 602 5,956,000
2011/05/02 614 619 610 615 5,041,000
2011/04/28 594 602 591 602 5,736,000
2011/04/27 587 597 583 596 6,358,000
2011/04/26 598 599 584 586 7,665,000
2011/04/25 602 609 593 597 7,411,000
2011/04/22 570 606 569 602 13,640,000
2011/04/21 569 578 565 575 5,513,000
2011/04/20 554 565 551 564 5,612,000
2011/04/19 556 558 550 551 4,147,000
2011/04/18 565 570 555 564 7,854,000
2011/04/15 560 574 555 566 13,389,000
2011/04/14 543 558 542 556 7,217,000
2011/04/13 533 549 532 546 9,102,000
2011/04/12 537 538 530 537 10,596,000
2011/04/11 542 560 532 546 12,383,000
2011/04/08 548 551 541 547 10,089,000
2011/04/07 542 550 540 548 8,456,000
2011/04/06 544 551 534 538 11,140,000
2011/04/05 550 550 534 542 10,928,000
2011/04/04 549 554 543 550 11,566,000
2011/04/01 538 554 538 543 13,421,000
2011/03/31 558 563 529 536 18,520,000
2011/03/30 529 553 518 551 20,691,000
2011/03/29 534 535 510 519 23,354,000
2011/03/28 535 548 532 548 8,426,000
2011/03/25 538 551 531 535 12,325,000
2011/03/24 546 546 523 528 13,934,000
2011/03/23 578 578 541 546 11,313,000
2011/03/22 588 591 563 581 10,385,000
2011/03/18 597 598 559 563 7,046,000
2011/03/17 546 568 534 557 9,345,000
2011/03/16 540 580 538 576 16,418,000
2011/03/15 570 572 486 522 12,347,000
2011/03/14 590 618 567 577 13,606,000
2011/03/11 653 667 648 648 12,197,000
2011/03/10 660 661 641 652 10,074,000
2011/03/09 684 689 665 668 9,656,000
2011/03/08 684 692 681 682 4,788,000
2011/03/07 701 703 687 693 4,887,000
2011/03/04 715 718 708 710 5,517,000
2011/03/03 698 705 696 702 3,883,000
2011/03/02 705 705 689 696 7,625,000
2011/03/01 706 719 700 718 7,761,000
2011/02/28 691 702 680 701 4,426,000
2011/02/25 678 699 675 696 9,333,000
2011/02/24 690 693 673 677 6,073,000
2011/02/23 691 705 688 697 5,214,000
2011/02/22 695 705 694 697 6,452,000
2011/02/21 709 709 695 700 6,495,000
2011/02/18 719 720 708 710 5,342,000
2011/02/17 729 729 718 721 3,413,000
2011/02/16 726 730 719 726 4,823,000
2011/02/15 712 728 712 723 5,552,000
2011/02/14 721 723 706 713 6,356,000
2011/02/10 713 718 708 710 5,438,000
2011/02/09 731 733 711 713 5,850,000
2011/02/08 718 731 707 725 10,582,000
2011/02/07 741 745 717 721 13,343,000
2011/02/04 752 758 741 752 5,168,000
2011/02/03 748 751 740 745 7,062,000
2011/02/02 723 755 721 752 13,042,000
2011/02/01 706 724 706 715 6,838,000
2011/01/31 700 705 692 703 5,264,000
2011/01/28 715 717 707 715 4,434,000
2011/01/27 702 718 698 714 6,863,000
2011/01/26 696 699 695 696 2,797,000
2011/01/25 696 705 692 704 6,104,000
2011/01/24 677 697 660 690 10,198,000
2011/01/21 693 693 679 681 9,733,000
2011/01/20 687 690 672 676 6,721,000
2011/01/19 689 701 688 697 5,085,000
2011/01/18 679 689 678 684 3,309,000
2011/01/17 693 696 683 685 4,069,000
2011/01/14 697 700 681 683 7,800,000
2011/01/13 703 703 694 699 3,611,000
2011/01/12 699 705 695 698 6,551,000
2011/01/11 695 697 691 695 5,523,000
2011/01/07 686 698 683 694 9,062,000
2011/01/06 678 687 676 685 13,602,000
2011/01/05 641 659 638 658 7,353,000
2011/01/04 637 642 633 639 2,925,000

このページの先頭へ