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
2021/12/30 2,060 2,068 2,036 2,057 1,778,700
2021/12/29 2,060 2,074 2,057 2,074 1,721,200
2021/12/28 2,050 2,062 2,048 2,061 1,896,600
2021/12/27 2,042 2,054 2,037 2,043 1,096,700
2021/12/24 2,065 2,069 2,052 2,055 1,073,300
2021/12/23 2,035 2,067 2,033 2,065 1,890,500
2021/12/22 2,025 2,043 2,022 2,031 2,034,500
2021/12/21 2,029 2,040 2,011 2,017 2,012,900
2021/12/20 2,042 2,054 2,006 2,011 3,053,700
2021/12/17 2,096 2,119 2,069 2,078 3,896,100
2021/12/16 2,078 2,088 2,045 2,056 1,805,700
2021/12/15 2,010 2,058 2,009 2,040 2,135,100
2021/12/14 2,058 2,061 2,032 2,038 3,385,600
2021/12/13 2,115 2,116 2,066 2,066 2,137,800
2021/12/10 2,113 2,122 2,081 2,088 1,803,100
2021/12/09 2,130 2,139 2,102 2,115 1,856,700
2021/12/08 2,139 2,150 2,110 2,133 2,197,100
2021/12/07 2,079 2,132 2,067 2,123 2,895,300
2021/12/06 2,106 2,114 2,033 2,046 3,561,000
2021/12/03 2,081 2,090 2,046 2,076 4,991,200
2021/12/02 2,107 2,110 2,057 2,079 3,868,900
2021/12/01 2,130 2,169 2,120 2,131 2,562,400
2021/11/30 2,250 2,255 2,143 2,143 4,968,600
2021/11/29 2,217 2,248 2,186 2,215 4,759,300
2021/11/26 2,335 2,349 2,278 2,287 3,070,400
2021/11/25 2,321 2,350 2,320 2,344 2,151,500
2021/11/24 2,318 2,336 2,306 2,315 3,014,900
2021/11/22 2,291 2,300 2,259 2,292 1,345,000
2021/11/19 2,302 2,324 2,292 2,308 1,576,700
2021/11/18 2,314 2,327 2,284 2,317 2,460,500
2021/11/17 2,357 2,413 2,337 2,346 4,744,900
2021/11/16 2,301 2,374 2,298 2,328 5,208,700
2021/11/15 2,169 2,219 2,161 2,213 2,993,100
2021/11/12 2,149 2,178 2,147 2,159 2,554,300
2021/11/11 2,150 2,168 2,142 2,149 1,858,500
2021/11/10 2,150 2,169 2,143 2,164 1,948,500
2021/11/09 2,224 2,230 2,158 2,162 3,090,400
2021/11/08 2,190 2,237 2,190 2,213 3,090,800
2021/11/05 2,251 2,288 2,141 2,215 4,540,600
2021/11/04 2,282 2,287 2,249 2,273 2,346,000
2021/11/02 2,276 2,294 2,252 2,271 1,271,700
2021/11/01 2,273 2,285 2,253 2,281 1,755,400
2021/10/29 2,235 2,245 2,213 2,228 1,946,400
2021/10/28 2,219 2,258 2,210 2,247 1,764,500
2021/10/27 2,251 2,251 2,231 2,245 1,508,700
2021/10/26 2,272 2,291 2,256 2,262 2,016,700
2021/10/25 2,243 2,254 2,231 2,242 2,157,800
2021/10/22 2,286 2,294 2,266 2,276 1,965,100
2021/10/21 2,328 2,345 2,286 2,286 2,416,400
2021/10/20 2,291 2,315 2,274 2,304 2,136,100
2021/10/19 2,335 2,335 2,275 2,295 2,576,900
2021/10/18 2,336 2,363 2,330 2,346 3,494,600
2021/10/15 2,247 2,300 2,245 2,300 4,293,100
2021/10/14 2,192 2,232 2,167 2,231 2,564,100
2021/10/13 2,170 2,228 2,169 2,212 2,917,700
2021/10/12 2,154 2,197 2,146 2,179 3,141,600
2021/10/11 2,094 2,159 2,093 2,155 3,273,200
2021/10/08 2,073 2,118 2,071 2,086 3,011,500
2021/10/07 2,030 2,055 2,025 2,043 1,804,700
2021/10/06 2,055 2,068 2,017 2,033 3,147,700
2021/10/05 2,050 2,064 2,033 2,052 2,853,200
2021/10/04 2,062 2,082 2,051 2,069 2,102,600
2021/10/01 2,066 2,074 2,043 2,051 3,302,400
2021/09/30 2,123 2,124 2,078 2,079 3,577,500
2021/09/29 2,117 2,127 2,096 2,122 2,412,000
2021/09/28 2,109 2,136 2,096 2,136 2,750,600
2021/09/27 2,097 2,118 2,090 2,093 1,653,700
2021/09/24 2,065 2,092 2,058 2,080 2,802,400
2021/09/22 2,045 2,048 2,018 2,026 2,607,900
2021/09/21 2,049 2,075 2,043 2,057 2,777,600
2021/09/17 2,095 2,100 2,076 2,095 2,894,500
2021/09/16 2,103 2,109 2,075 2,087 1,873,100
2021/09/15 2,095 2,111 2,090 2,093 1,686,600
2021/09/14 2,111 2,152 2,107 2,132 3,308,700
2021/09/13 2,055 2,089 2,051 2,086 1,948,800
2021/09/10 2,076 2,084 2,061 2,073 3,053,400
2021/09/09 2,077 2,090 2,051 2,058 2,693,300
2021/09/08 2,076 2,111 2,062 2,100 2,765,200
2021/09/07 2,078 2,097 2,066 2,072 2,056,200
2021/09/06 2,061 2,071 2,046 2,064 2,231,800
2021/09/03 2,053 2,061 2,033 2,048 2,184,500
2021/09/02 2,050 2,058 2,027 2,040 2,612,200
2021/09/01 2,060 2,074 2,047 2,063 2,809,600
2021/08/31 2,020 2,045 2,008 2,037 2,087,700
2021/08/30 2,046 2,051 2,027 2,039 1,517,700
2021/08/27 2,004 2,024 1,997 2,024 1,632,400
2021/08/26 2,045 2,056 2,029 2,030 1,885,200
2021/08/25 2,031 2,052 2,028 2,033 1,732,800
2021/08/24 2,022 2,047 2,018 2,019 2,365,600
2021/08/23 2,032 2,059 2,014 2,034 2,609,600
2021/08/20 2,051 2,066 1,990 1,992 4,543,200
2021/08/19 2,110 2,116 2,063 2,066 2,380,900
2021/08/18 2,136 2,160 2,108 2,125 1,828,300
2021/08/17 2,155 2,157 2,124 2,125 1,819,100
2021/08/16 2,178 2,180 2,142 2,158 2,404,800
2021/08/13 2,185 2,205 2,180 2,204 2,350,800
2021/08/12 2,165 2,200 2,163 2,181 2,790,200
2021/08/11 2,120 2,144 2,114 2,137 1,954,900
2021/08/10 2,097 2,128 2,089 2,092 2,042,000
2021/08/06 2,073 2,085 2,067 2,085 1,911,200
2021/08/05 2,082 2,089 2,065 2,073 2,198,600
2021/08/04 2,062 2,119 2,059 2,097 4,177,000
2021/08/03 2,169 2,200 2,080 2,110 6,217,400
2021/08/02 2,159 2,194 2,157 2,189 2,542,100
2021/07/30 2,120 2,150 2,117 2,141 2,700,400
2021/07/29 2,111 2,144 2,111 2,126 2,704,500
2021/07/28 2,084 2,112 2,079 2,092 2,023,600
2021/07/27 2,087 2,094 2,076 2,086 2,051,400
2021/07/26 2,121 2,127 2,075 2,084 2,016,800
2021/07/21 2,080 2,099 2,072 2,077 2,058,600
2021/07/20 2,065 2,069 2,040 2,041 2,770,300
2021/07/19 2,107 2,116 2,084 2,089 2,094,900
2021/07/16 2,139 2,160 2,120 2,124 2,907,000
2021/07/15 2,185 2,188 2,151 2,160 2,038,800
2021/07/14 2,180 2,209 2,173 2,186 2,506,500
2021/07/13 2,163 2,191 2,162 2,182 1,876,600
2021/07/12 2,180 2,183 2,140 2,149 2,188,500
2021/07/09 2,111 2,135 2,088 2,129 3,684,200
2021/07/08 2,180 2,184 2,151 2,151 2,163,900
2021/07/07 2,201 2,210 2,172 2,185 3,036,200
2021/07/06 2,245 2,252 2,226 2,245 1,190,300
2021/07/05 2,226 2,248 2,217 2,242 1,510,800
2021/07/02 2,172 2,245 2,172 2,244 3,370,100
2021/07/01 2,201 2,208 2,165 2,177 1,590,200
2021/06/30 2,235 2,241 2,192 2,192 2,035,500
2021/06/29 2,214 2,239 2,202 2,222 2,443,200
2021/06/28 2,260 2,266 2,241 2,247 1,526,700
2021/06/25 2,249 2,255 2,234 2,251 2,878,600
2021/06/24 2,221 2,264 2,213 2,244 2,584,800
2021/06/23 2,193 2,213 2,187 2,206 1,827,600
2021/06/22 2,191 2,215 2,181 2,208 2,937,900
2021/06/21 2,182 2,199 2,133 2,148 3,193,800
2021/06/18 2,237 2,240 2,204 2,229 3,569,200
2021/06/17 2,275 2,279 2,250 2,261 3,253,500
2021/06/16 2,278 2,279 2,247 2,262 2,554,100
2021/06/15 2,261 2,296 2,260 2,293 2,899,900
2021/06/14 2,265 2,272 2,238 2,251 1,403,700
2021/06/11 2,291 2,291 2,227 2,247 3,180,000
2021/06/10 2,278 2,291 2,263 2,274 2,130,300
2021/06/09 2,258 2,284 2,251 2,282 2,834,300
2021/06/08 2,220 2,257 2,212 2,231 2,274,000
2021/06/07 2,245 2,255 2,205 2,228 2,153,600
2021/06/04 2,229 2,233 2,207 2,232 3,038,300
2021/06/03 2,189 2,227 2,182 2,198 2,468,700
2021/06/02 2,169 2,190 2,150 2,190 2,399,300
2021/06/01 2,150 2,161 2,126 2,160 1,537,900
2021/05/31 2,157 2,164 2,119 2,131 1,773,200
2021/05/28 2,120 2,159 2,116 2,156 4,157,900
2021/05/27 2,078 2,098 2,072 2,087 3,756,800
2021/05/26 2,045 2,077 2,045 2,073 2,828,800
2021/05/25 2,064 2,072 2,039 2,041 2,614,100
2021/05/24 2,083 2,091 2,060 2,063 1,922,600
2021/05/21 2,070 2,098 2,065 2,080 2,456,400
2021/05/20 2,035 2,089 2,030 2,084 3,009,800
2021/05/19 2,035 2,055 2,031 2,035 3,088,300
2021/05/18 2,051 2,091 2,048 2,062 2,738,400
2021/05/17 2,061 2,072 2,033 2,052 1,959,400
2021/05/14 2,034 2,068 2,025 2,047 2,816,500
2021/05/13 2,018 2,053 2,006 2,025 3,252,400
2021/05/12 2,070 2,070 2,003 2,027 4,780,200
2021/05/11 2,148 2,149 2,034 2,079 4,665,300
2021/05/10 2,099 2,139 2,098 2,128 2,228,500
2021/05/07 2,078 2,085 2,056 2,080 1,751,400
2021/05/06 2,075 2,087 2,048 2,074 3,289,000
2021/04/30 2,067 2,077 2,026 2,028 2,512,500
2021/04/28 2,064 2,077 2,056 2,070 1,630,600
2021/04/27 2,080 2,088 2,060 2,063 1,772,900
2021/04/26 2,091 2,104 2,063 2,070 1,923,800
2021/04/23 2,072 2,089 2,053 2,089 1,758,800
2021/04/22 2,086 2,093 2,059 2,091 2,771,300
2021/04/21 2,064 2,068 2,027 2,056 3,290,900
2021/04/20 2,123 2,123 2,084 2,090 2,916,800
2021/04/19 2,143 2,152 2,119 2,151 1,911,200
2021/04/16 2,137 2,159 2,124 2,155 2,399,800
2021/04/15 2,138 2,159 2,125 2,133 1,678,300
2021/04/14 2,126 2,151 2,117 2,128 2,234,400
2021/04/13 2,100 2,144 2,096 2,140 2,945,800
2021/04/12 2,107 2,119 2,087 2,090 1,934,500
2021/04/09 2,100 2,123 2,082 2,104 2,961,300
2021/04/08 2,140 2,160 2,107 2,123 2,861,500
2021/04/07 2,168 2,168 2,122 2,129 2,896,500
2021/04/06 2,187 2,188 2,126 2,141 2,934,700
2021/04/05 2,180 2,213 2,163 2,203 2,226,800
2021/04/02 2,168 2,182 2,146 2,156 1,644,700
2021/04/01 2,233 2,233 2,146 2,158 3,580,100
2021/03/31 2,189 2,212 2,170 2,204 3,741,200
2021/03/30 2,172 2,180 2,138 2,180 2,365,500
2021/03/29 2,190 2,209 2,169 2,190 3,466,900
2021/03/26 2,178 2,197 2,139 2,148 2,795,300
2021/03/25 2,122 2,162 2,121 2,138 2,468,600
2021/03/24 2,140 2,151 2,093 2,107 3,483,200
2021/03/23 2,212 2,220 2,176 2,178 2,755,600
2021/03/22 2,201 2,226 2,187 2,211 4,661,500
2021/03/19 2,211 2,278 2,210 2,270 5,160,700
2021/03/18 2,175 2,213 2,164 2,206 4,391,900
2021/03/17 2,178 2,180 2,136 2,157 2,882,300
2021/03/16 2,180 2,190 2,166 2,186 2,350,900
2021/03/15 2,139 2,195 2,139 2,192 4,822,200
2021/03/12 2,126 2,144 2,113 2,119 3,863,100
2021/03/11 2,151 2,169 2,128 2,137 2,846,800
2021/03/10 2,140 2,165 2,122 2,149 3,407,900
2021/03/09 2,122 2,169 2,106 2,169 5,050,100
2021/03/08 2,083 2,108 2,059 2,072 2,973,500
2021/03/05 2,039 2,079 2,015 2,077 4,894,000
2021/03/04 2,038 2,045 1,988 2,014 2,859,000
2021/03/03 1,979 2,040 1,979 2,037 4,538,700
2021/03/02 2,000 2,008 1,943 1,959 6,086,800
2021/03/01 2,000 2,009 1,980 1,996 3,821,600
2021/02/26 2,019 2,025 1,988 1,989 5,553,000
2021/02/25 2,070 2,070 2,034 2,035 2,808,900
2021/02/24 2,048 2,058 2,032 2,041 4,030,600
2021/02/22 2,085 2,088 2,035 2,035 3,719,700
2021/02/19 2,055 2,081 2,051 2,071 5,254,000
2021/02/18 2,095 2,096 2,015 2,029 7,010,700
2021/02/17 2,098 2,112 2,077 2,090 4,590,900
2021/02/16 2,140 2,142 2,093 2,101 3,932,800
2021/02/15 2,200 2,205 2,118 2,126 5,278,600
2021/02/12 2,149 2,212 2,132 2,200 6,798,500
2021/02/10 2,116 2,157 2,116 2,120 4,517,700
2021/02/09 2,120 2,180 2,111 2,143 4,670,000
2021/02/08 2,117 2,130 2,086 2,117 6,404,500
2021/02/05 2,216 2,329 2,074 2,120 11,888,000
2021/02/04 2,115 2,162 2,112 2,124 3,260,300
2021/02/03 2,035 2,124 2,035 2,104 4,249,100
2021/02/02 2,027 2,039 2,021 2,027 2,423,200
2021/02/01 2,020 2,040 2,014 2,025 2,046,900
2021/01/29 2,052 2,064 2,002 2,006 3,148,200
2021/01/28 2,015 2,085 2,014 2,067 7,433,200
2021/01/27 2,027 2,066 2,014 2,065 2,902,100
2021/01/26 2,019 2,033 2,008 2,030 1,966,200
2021/01/25 2,056 2,060 2,024 2,031 1,802,800
2021/01/22 2,035 2,059 2,022 2,043 2,443,300
2021/01/21 2,045 2,065 2,033 2,045 3,081,100
2021/01/20 2,018 2,058 2,009 2,055 2,456,600
2021/01/19 1,996 2,029 1,985 2,023 2,581,200
2021/01/18 2,050 2,057 2,000 2,007 3,433,800
2021/01/15 2,070 2,081 2,045 2,068 3,298,500
2021/01/14 2,098 2,126 2,075 2,112 2,786,800
2021/01/13 2,130 2,135 2,108 2,124 2,024,500
2021/01/12 2,113 2,128 2,091 2,109 2,673,700
2021/01/08 2,100 2,110 2,074 2,110 2,681,900
2021/01/07 2,127 2,130 2,073 2,100 3,637,400
2021/01/06 2,030 2,074 2,025 2,073 3,289,200
2021/01/05 2,008 2,014 1,982 2,004 2,839,700
2021/01/04 2,070 2,072 2,011 2,031 2,374,800

このページの先頭へ