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
2013/12/30 3,015 3,015 2,988 3,015 3,735,700
2013/12/27 2,995 2,996 2,955 2,989 5,091,500
2013/12/26 2,939 2,995 2,930 2,972 7,103,500
2013/12/25 2,901 2,926 2,894 2,925 6,064,700
2013/12/24 2,903 2,938 2,886 2,896 7,068,000
2013/12/20 2,883 2,905 2,880 2,903 6,231,000
2013/12/19 2,900 2,912 2,885 2,896 11,752,100
2013/12/18 2,751 2,827 2,751 2,824 5,686,500
2013/12/17 2,802 2,803 2,750 2,764 5,050,200
2013/12/16 2,835 2,841 2,776 2,776 5,515,300
2013/12/13 2,820 2,860 2,820 2,846 9,313,100
2013/12/12 2,795 2,832 2,792 2,818 5,355,600
2013/12/11 2,801 2,842 2,795 2,834 6,030,700
2013/12/10 2,846 2,847 2,796 2,812 4,915,700
2013/12/09 2,860 2,862 2,841 2,850 5,648,900
2013/12/06 2,756 2,812 2,751 2,801 5,883,300
2013/12/05 2,820 2,840 2,770 2,771 6,647,100
2013/12/04 2,855 2,875 2,823 2,828 7,617,500
2013/12/03 2,925 2,929 2,891 2,904 5,523,900
2013/12/02 2,920 2,947 2,881 2,900 7,628,900
2013/11/29 2,869 2,900 2,845 2,892 9,268,400
2013/11/28 2,813 2,868 2,811 2,868 9,647,200
2013/11/27 2,788 2,789 2,770 2,773 4,356,200
2013/11/26 2,802 2,826 2,796 2,797 4,739,800
2013/11/25 2,830 2,834 2,806 2,820 4,579,000
2013/11/22 2,828 2,838 2,800 2,807 6,162,600
2013/11/21 2,806 2,815 2,790 2,797 4,104,100
2013/11/20 2,811 2,821 2,784 2,790 3,539,000
2013/11/19 2,787 2,813 2,752 2,804 5,977,400
2013/11/18 2,810 2,835 2,793 2,816 7,025,700
2013/11/15 2,798 2,817 2,796 2,800 6,822,800
2013/11/14 2,777 2,787 2,752 2,777 6,210,600
2013/11/13 2,730 2,750 2,721 2,750 5,912,800
2013/11/12 2,650 2,720 2,648 2,709 5,881,200
2013/11/11 2,652 2,658 2,616 2,640 3,886,400
2013/11/08 2,622 2,638 2,590 2,603 4,480,800
2013/11/07 2,694 2,705 2,652 2,660 4,389,500
2013/11/06 2,684 2,699 2,653 2,688 3,726,100
2013/11/05 2,669 2,696 2,647 2,683 4,872,500
2013/11/01 2,678 2,710 2,630 2,649 6,364,000
2013/10/31 2,724 2,724 2,664 2,671 7,341,400
2013/10/30 2,705 2,715 2,681 2,715 7,021,500
2013/10/29 2,710 2,710 2,662 2,667 6,025,400
2013/10/28 2,730 2,730 2,691 2,725 5,749,600
2013/10/25 2,742 2,742 2,670 2,680 9,823,500
2013/10/24 2,723 2,743 2,705 2,741 4,963,000
2013/10/23 2,779 2,809 2,718 2,722 7,769,100
2013/10/22 2,810 2,821 2,736 2,759 7,185,200
2013/10/21 2,830 2,856 2,816 2,826 6,455,000
2013/10/18 2,827 2,848 2,812 2,844 5,161,800
2013/10/17 2,840 2,850 2,801 2,819 5,838,000
2013/10/16 2,815 2,830 2,787 2,800 4,796,800
2013/10/15 2,839 2,842 2,808 2,815 6,563,900
2013/10/11 2,802 2,834 2,780 2,794 8,753,900
2013/10/10 2,785 2,798 2,760 2,773 6,709,900
2013/10/09 2,682 2,780 2,680 2,774 6,606,000
2013/10/08 2,630 2,746 2,624 2,732 7,824,800
2013/10/07 2,777 2,778 2,668 2,672 7,559,600
2013/10/04 2,742 2,784 2,712 2,764 7,289,700
2013/10/03 2,728 2,800 2,723 2,790 10,836,800
2013/10/02 2,734 2,757 2,692 2,703 9,200,700
2013/10/01 2,750 2,790 2,732 2,734 8,600,400
2013/09/30 2,666 2,740 2,661 2,710 6,871,000
2013/09/27 2,734 2,768 2,725 2,746 7,177,000
2013/09/26 2,640 2,752 2,640 2,747 8,095,000
2013/09/25 2,631 2,664 2,627 2,650 5,774,000
2013/09/24 2,629 2,644 2,609 2,633 4,333,000
2013/09/20 2,624 2,653 2,604 2,651 8,087,000
2013/09/19 2,600 2,600 2,568 2,599 6,014,000
2013/09/18 2,588 2,604 2,564 2,582 4,783,000
2013/09/17 2,577 2,588 2,555 2,571 4,785,000
2013/09/13 2,524 2,570 2,521 2,563 7,326,000
2013/09/12 2,574 2,583 2,525 2,541 6,476,000
2013/09/11 2,574 2,620 2,558 2,599 9,194,000
2013/09/10 2,553 2,568 2,494 2,534 7,734,000
2013/09/09 2,599 2,599 2,538 2,542 6,138,000
2013/09/06 2,589 2,593 2,531 2,536 7,012,000
2013/09/05 2,600 2,600 2,554 2,577 9,922,000
2013/09/04 2,481 2,552 2,481 2,547 7,022,000
2013/09/03 2,450 2,509 2,446 2,504 8,163,000
2013/09/02 2,389 2,415 2,378 2,401 6,713,000
2013/08/30 2,440 2,449 2,386 2,389 9,729,000
2013/08/29 2,370 2,399 2,360 2,390 7,030,000
2013/08/28 2,325 2,360 2,316 2,350 8,333,000
2013/08/27 2,430 2,459 2,408 2,425 7,828,000
2013/08/26 2,493 2,503 2,450 2,468 5,753,000
2013/08/23 2,483 2,506 2,466 2,482 9,849,000
2013/08/22 2,385 2,427 2,357 2,411 9,265,000
2013/08/21 2,402 2,434 2,371 2,403 8,461,000
2013/08/20 2,446 2,485 2,408 2,414 10,479,000
2013/08/19 2,460 2,474 2,421 2,469 7,205,000
2013/08/16 2,371 2,484 2,368 2,461 14,234,000
2013/08/15 2,432 2,458 2,413 2,421 10,516,000
2013/08/14 2,500 2,505 2,432 2,494 13,321,000
2013/08/13 2,393 2,428 2,361 2,425 14,531,000
2013/08/12 2,334 2,340 2,286 2,296 12,025,000
2013/08/09 2,408 2,429 2,334 2,375 12,346,000
2013/08/08 2,453 2,511 2,371 2,381 15,923,000
2013/08/07 2,481 2,523 2,453 2,453 9,980,000
2013/08/06 2,585 2,603 2,516 2,569 9,328,000
2013/08/05 2,615 2,630 2,567 2,578 7,667,000
2013/08/02 2,660 2,665 2,587 2,639 12,387,000
2013/08/01 2,499 2,578 2,493 2,576 13,361,000
2013/07/31 2,592 2,667 2,418 2,422 22,658,000
2013/07/30 2,500 2,639 2,490 2,600 14,298,000
2013/07/29 2,631 2,643 2,505 2,517 15,934,000
2013/07/26 2,710 2,760 2,700 2,704 8,853,000
2013/07/25 2,802 2,820 2,760 2,775 7,819,000
2013/07/24 2,832 2,833 2,795 2,822 7,874,000
2013/07/23 2,836 2,864 2,830 2,842 6,942,000
2013/07/22 2,845 2,863 2,800 2,861 10,861,000
2013/07/19 2,860 2,882 2,700 2,812 20,659,000
2013/07/18 2,790 2,837 2,778 2,831 10,832,000
2013/07/17 2,740 2,786 2,731 2,772 12,441,000
2013/07/16 2,758 2,781 2,732 2,741 10,340,000
2013/07/12 2,676 2,709 2,671 2,695 9,075,000
2013/07/11 2,627 2,692 2,621 2,676 10,277,000
2013/07/10 2,692 2,720 2,638 2,673 13,319,000
2013/07/09 2,611 2,719 2,602 2,715 14,908,000
2013/07/08 2,678 2,678 2,575 2,575 9,985,000
2013/07/05 2,635 2,642 2,612 2,620 8,275,000
2013/07/04 2,575 2,640 2,570 2,608 9,074,000
2013/07/03 2,589 2,607 2,552 2,603 12,516,000
2013/07/02 2,540 2,550 2,511 2,550 10,352,000
2013/07/01 2,497 2,514 2,468 2,497 11,341,000
2013/06/28 2,360 2,467 2,360 2,445 16,076,000
2013/06/27 2,255 2,333 2,222 2,329 12,809,000
2013/06/26 2,230 2,265 2,205 2,231 12,190,000
2013/06/25 2,200 2,253 2,126 2,176 15,807,000
2013/06/24 2,320 2,325 2,202 2,221 10,280,000
2013/06/21 2,154 2,288 2,150 2,276 16,314,000
2013/06/20 2,258 2,285 2,212 2,254 12,168,000
2013/06/19 2,290 2,296 2,202 2,231 8,856,000
2013/06/18 2,188 2,255 2,186 2,227 9,017,000
2013/06/17 2,116 2,208 2,093 2,198 11,273,000
2013/06/14 2,245 2,258 2,152 2,164 16,547,000
2013/06/13 2,222 2,242 2,123 2,147 14,709,000
2013/06/12 2,250 2,311 2,216 2,300 12,328,000
2013/06/11 2,291 2,390 2,230 2,311 20,438,000
2013/06/10 2,200 2,300 2,150 2,291 17,050,000
2013/06/07 2,028 2,114 1,950 2,029 23,436,000
2013/06/06 2,087 2,195 2,080 2,113 17,993,000
2013/06/05 2,300 2,347 2,173 2,180 19,388,000
2013/06/04 2,145 2,295 2,066 2,283 20,388,000
2013/06/03 2,241 2,285 2,178 2,193 15,393,000
2013/05/31 2,494 2,503 2,349 2,349 17,645,000
2013/05/30 2,446 2,513 2,403 2,453 12,789,000
2013/05/29 2,620 2,629 2,476 2,528 15,910,000
2013/05/28 2,319 2,524 2,304 2,518 19,815,000
2013/05/27 2,480 2,497 2,369 2,369 16,549,000
2013/05/24 2,628 2,683 2,350 2,563 20,910,000
2013/05/23 2,699 2,765 2,468 2,503 23,501,000
2013/05/22 2,715 2,739 2,632 2,686 17,622,000
2013/05/21 2,518 2,649 2,506 2,631 12,836,000
2013/05/20 2,500 2,546 2,469 2,534 9,578,000
2013/05/17 2,368 2,448 2,353 2,440 10,757,000
2013/05/16 2,395 2,409 2,311 2,408 11,521,000
2013/05/15 2,380 2,398 2,352 2,395 13,075,000
2013/05/14 2,299 2,310 2,235 2,282 9,529,000
2013/05/13 2,307 2,322 2,238 2,263 14,772,000
2013/05/10 2,080 2,176 2,054 2,157 19,889,000
2013/05/09 1,942 1,998 1,938 1,938 13,053,000
2013/05/08 1,863 1,940 1,840 1,898 15,425,000
2013/05/07 1,878 1,885 1,846 1,859 9,556,000
2013/05/02 1,782 1,802 1,742 1,799 6,341,000
2013/05/01 1,807 1,826 1,790 1,790 6,837,000
2013/04/30 1,850 1,855 1,812 1,840 8,906,000
2013/04/26 1,874 1,923 1,854 1,866 12,073,000
2013/04/25 1,849 1,869 1,837 1,863 8,221,000
2013/04/24 1,834 1,843 1,819 1,842 6,563,000
2013/04/23 1,790 1,818 1,780 1,794 6,873,000
2013/04/22 1,800 1,807 1,782 1,786 6,496,000
2013/04/19 1,762 1,768 1,728 1,751 5,535,000
2013/04/18 1,737 1,776 1,720 1,741 7,861,000
2013/04/17 1,747 1,773 1,730 1,748 9,080,000
2013/04/16 1,630 1,731 1,628 1,712 11,905,000
2013/04/15 1,670 1,707 1,666 1,673 7,567,000
2013/04/12 1,737 1,745 1,672 1,712 11,513,000
2013/04/11 1,610 1,709 1,610 1,708 19,395,000
2013/04/10 1,560 1,592 1,558 1,589 10,012,000
2013/04/09 1,588 1,590 1,547 1,552 9,649,000
2013/04/08 1,594 1,600 1,555 1,570 13,192,000
2013/04/05 1,565 1,590 1,515 1,536 19,401,000
2013/04/04 1,400 1,480 1,391 1,477 12,508,000
2013/04/03 1,401 1,456 1,393 1,448 9,474,000
2013/04/02 1,350 1,399 1,330 1,389 8,850,000
2013/04/01 1,434 1,448 1,399 1,400 7,337,000
2013/03/29 1,479 1,479 1,437 1,461 7,474,000
2013/03/28 1,499 1,504 1,456 1,484 5,328,000
2013/03/27 1,480 1,507 1,467 1,489 5,358,000
2013/03/26 1,495 1,496 1,456 1,464 6,480,000
2013/03/25 1,505 1,518 1,476 1,509 5,279,000
2013/03/22 1,485 1,503 1,472 1,472 5,987,000
2013/03/21 1,563 1,565 1,493 1,501 10,754,000
2013/03/19 1,527 1,557 1,527 1,549 5,207,000
2013/03/18 1,520 1,540 1,491 1,502 6,939,000
2013/03/15 1,598 1,599 1,552 1,568 6,784,000
2013/03/14 1,555 1,581 1,539 1,578 4,972,000
2013/03/13 1,517 1,569 1,515 1,541 6,068,000
2013/03/12 1,586 1,588 1,530 1,535 6,554,000
2013/03/11 1,605 1,609 1,553 1,562 9,693,000
2013/03/08 1,450 1,549 1,445 1,536 17,508,000
2013/03/07 1,430 1,438 1,413 1,427 5,564,000
2013/03/06 1,398 1,412 1,392 1,410 6,112,000
2013/03/05 1,398 1,402 1,375 1,380 4,094,000
2013/03/04 1,410 1,412 1,379 1,393 4,493,000
2013/03/01 1,381 1,404 1,371 1,393 5,605,000
2013/02/28 1,359 1,394 1,359 1,386 6,957,000
2013/02/27 1,381 1,384 1,328 1,329 5,656,000
2013/02/26 1,367 1,407 1,363 1,374 6,302,000
2013/02/25 1,430 1,443 1,396 1,402 8,165,000
2013/02/22 1,330 1,400 1,327 1,396 10,980,000
2013/02/21 1,344 1,373 1,332 1,346 8,936,000
2013/02/20 1,350 1,366 1,321 1,329 6,568,000
2013/02/19 1,280 1,340 1,273 1,330 9,583,000
2013/02/18 1,291 1,328 1,278 1,285 6,329,000
2013/02/15 1,258 1,268 1,217 1,258 7,685,000
2013/02/14 1,297 1,298 1,260 1,280 7,614,000
2013/02/13 1,324 1,348 1,275 1,293 7,611,000
2013/02/12 1,365 1,376 1,323 1,324 7,353,000
2013/02/08 1,366 1,397 1,325 1,329 9,130,000
2013/02/07 1,398 1,416 1,377 1,390 11,202,000
2013/02/06 1,395 1,403 1,343 1,371 17,494,000
2013/02/05 1,319 1,351 1,300 1,304 9,467,000
2013/02/04 1,321 1,356 1,314 1,353 9,427,000
2013/02/01 1,249 1,285 1,240 1,282 8,896,000
2013/01/31 1,216 1,244 1,211 1,231 8,856,000
2013/01/30 1,180 1,217 1,178 1,215 7,100,000
2013/01/29 1,177 1,202 1,171 1,180 6,157,000
2013/01/28 1,205 1,220 1,183 1,187 7,731,000
2013/01/25 1,188 1,194 1,172 1,192 8,713,000
2013/01/24 1,093 1,158 1,092 1,156 8,433,000
2013/01/23 1,101 1,132 1,100 1,109 4,812,000
2013/01/22 1,109 1,143 1,107 1,126 6,773,000
2013/01/21 1,166 1,167 1,125 1,127 7,737,000
2013/01/18 1,172 1,178 1,156 1,172 9,793,000
2013/01/17 1,159 1,175 1,111 1,136 8,759,000
2013/01/16 1,174 1,179 1,100 1,150 8,606,000
2013/01/15 1,188 1,208 1,180 1,184 9,590,000
2013/01/11 1,148 1,178 1,143 1,175 10,517,000
2013/01/10 1,141 1,160 1,133 1,138 6,743,000
2013/01/09 1,052 1,139 1,052 1,129 10,551,000
2013/01/08 1,104 1,111 1,074 1,088 6,992,000
2013/01/07 1,170 1,172 1,124 1,130 5,560,000
2013/01/04 1,130 1,159 1,130 1,158 9,570,000

このページの先頭へ