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
2022/12/30 2,015 2,043 2,014 2,028 2,082,600
2022/12/29 2,030 2,030 2,008 2,015 2,256,400
2022/12/28 2,044 2,049 2,019 2,035 2,171,300
2022/12/27 2,044 2,054 2,027 2,029 1,666,500
2022/12/26 2,047 2,062 2,037 2,038 1,755,700
2022/12/23 2,047 2,047 2,022 2,039 2,453,000
2022/12/22 2,070 2,105 2,059 2,071 3,211,900
2022/12/21 2,088 2,088 2,022 2,049 5,843,900
2022/12/20 2,250 2,262 2,108 2,127 4,676,500
2022/12/19 2,232 2,250 2,226 2,237 1,498,200
2022/12/16 2,271 2,277 2,253 2,263 2,192,000
2022/12/15 2,240 2,269 2,230 2,269 1,669,300
2022/12/14 2,235 2,260 2,230 2,245 2,004,700
2022/12/13 2,255 2,273 2,250 2,264 2,162,500
2022/12/12 2,230 2,240 2,225 2,230 1,721,000
2022/12/09 2,220 2,259 2,220 2,230 3,395,900
2022/12/08 2,222 2,251 2,216 2,249 3,379,600
2022/12/07 2,261 2,272 2,247 2,256 2,742,300
2022/12/06 2,257 2,285 2,236 2,279 3,657,500
2022/12/05 2,229 2,231 2,206 2,215 3,010,300
2022/12/02 2,258 2,259 2,228 2,236 4,250,800
2022/12/01 2,325 2,329 2,289 2,290 4,042,300
2022/11/30 2,317 2,354 2,303 2,352 5,748,800
2022/11/29 2,271 2,290 2,247 2,284 3,477,900
2022/11/28 2,342 2,351 2,299 2,309 3,016,700
2022/11/25 2,330 2,342 2,318 2,325 2,109,800
2022/11/24 2,361 2,366 2,322 2,326 3,185,300
2022/11/22 2,340 2,379 2,334 2,363 4,442,500
2022/11/21 2,291 2,313 2,277 2,310 2,656,500
2022/11/18 2,270 2,290 2,250 2,269 3,668,700
2022/11/17 2,270 2,279 2,207 2,228 4,616,900
2022/11/16 2,271 2,286 2,228 2,263 4,259,400
2022/11/15 2,318 2,329 2,296 2,316 3,646,500
2022/11/14 2,369 2,388 2,299 2,302 5,897,100
2022/11/11 2,437 2,443 2,352 2,400 4,469,600
2022/11/10 2,442 2,467 2,426 2,433 2,936,700
2022/11/09 2,527 2,540 2,463 2,466 2,924,100
2022/11/08 2,496 2,534 2,490 2,514 2,956,800
2022/11/07 2,542 2,546 2,482 2,510 3,340,800
2022/11/04 2,540 2,569 2,489 2,528 6,406,500
2022/11/02 2,352 2,535 2,337 2,518 11,136,100
2022/11/01 2,350 2,378 2,344 2,352 2,874,900
2022/10/31 2,305 2,317 2,296 2,316 2,127,200
2022/10/28 2,260 2,301 2,254 2,276 6,753,900
2022/10/27 2,313 2,318 2,266 2,272 2,468,100
2022/10/26 2,341 2,351 2,320 2,320 2,059,000
2022/10/25 2,331 2,342 2,312 2,334 2,050,300
2022/10/24 2,319 2,336 2,300 2,306 1,925,100
2022/10/21 2,300 2,301 2,264 2,288 1,998,300
2022/10/20 2,303 2,320 2,300 2,310 2,032,200
2022/10/19 2,304 2,335 2,288 2,322 1,982,700
2022/10/18 2,326 2,333 2,284 2,295 2,269,100
2022/10/17 2,255 2,301 2,253 2,299 1,968,600
2022/10/14 2,285 2,305 2,262 2,289 3,095,700
2022/10/13 2,232 2,270 2,216 2,235 1,992,200
2022/10/12 2,232 2,241 2,211 2,219 2,869,400
2022/10/11 2,253 2,274 2,235 2,239 3,028,100
2022/10/07 2,278 2,289 2,258 2,281 2,526,400
2022/10/06 2,294 2,330 2,287 2,297 2,814,200
2022/10/05 2,363 2,370 2,293 2,303 2,861,900
2022/10/04 2,293 2,336 2,289 2,317 3,795,000
2022/10/03 2,169 2,233 2,167 2,233 3,163,700
2022/09/30 2,272 2,273 2,153 2,167 5,598,200
2022/09/29 2,312 2,342 2,284 2,312 2,899,400
2022/09/28 2,369 2,372 2,284 2,312 3,706,200
2022/09/27 2,403 2,419 2,368 2,379 3,655,000
2022/09/26 2,419 2,420 2,385 2,393 4,277,700
2022/09/22 2,461 2,539 2,461 2,530 3,680,300
2022/09/21 2,536 2,537 2,483 2,484 2,620,600
2022/09/20 2,535 2,570 2,528 2,549 2,545,300
2022/09/16 2,525 2,531 2,509 2,526 2,832,100
2022/09/15 2,538 2,557 2,528 2,543 1,757,500
2022/09/14 2,590 2,612 2,538 2,544 3,562,700
2022/09/13 2,640 2,641 2,563 2,580 3,615,800
2022/09/12 2,643 2,684 2,638 2,653 2,365,800
2022/09/09 2,650 2,655 2,619 2,628 5,444,700
2022/09/08 2,580 2,616 2,541 2,608 4,678,700
2022/09/07 2,520 2,591 2,519 2,574 5,573,900
2022/09/06 2,472 2,499 2,446 2,490 2,065,800
2022/09/05 2,495 2,500 2,451 2,472 2,386,000
2022/09/02 2,545 2,584 2,511 2,518 3,700,600
2022/09/01 2,487 2,553 2,478 2,548 4,454,600
2022/08/31 2,480 2,537 2,478 2,536 3,727,800
2022/08/30 2,478 2,495 2,466 2,481 1,800,700
2022/08/29 2,385 2,468 2,384 2,448 2,787,900
2022/08/26 2,452 2,462 2,426 2,429 1,096,100
2022/08/25 2,432 2,462 2,425 2,447 1,262,600
2022/08/24 2,448 2,461 2,434 2,434 1,809,500
2022/08/23 2,463 2,465 2,432 2,436 1,871,900
2022/08/22 2,464 2,488 2,455 2,484 1,381,800
2022/08/19 2,464 2,491 2,439 2,479 2,526,100
2022/08/18 2,468 2,479 2,456 2,464 1,520,500
2022/08/17 2,458 2,496 2,451 2,485 2,520,300
2022/08/16 2,435 2,449 2,417 2,441 1,704,100
2022/08/15 2,470 2,483 2,449 2,457 1,604,400
2022/08/12 2,495 2,502 2,463 2,474 3,132,900
2022/08/10 2,434 2,488 2,419 2,458 3,227,700
2022/08/09 2,416 2,427 2,377 2,405 1,681,900
2022/08/08 2,369 2,416 2,350 2,409 2,524,200
2022/08/05 2,342 2,381 2,321 2,379 4,365,200
2022/08/04 2,350 2,390 2,266 2,386 9,940,200
2022/08/03 2,320 2,378 2,153 2,200 12,197,100
2022/08/02 2,315 2,333 2,307 2,321 2,412,400
2022/08/01 2,335 2,368 2,335 2,348 2,549,200
2022/07/29 2,350 2,362 2,291 2,317 4,724,400
2022/07/28 2,388 2,413 2,358 2,361 3,047,200
2022/07/27 2,371 2,375 2,351 2,367 1,450,500
2022/07/26 2,375 2,391 2,357 2,382 1,544,700
2022/07/25 2,332 2,379 2,328 2,357 1,718,100
2022/07/22 2,381 2,383 2,354 2,359 2,247,400
2022/07/21 2,368 2,415 2,367 2,402 2,316,100
2022/07/20 2,400 2,414 2,362 2,392 2,678,100
2022/07/19 2,360 2,388 2,338 2,377 2,751,600
2022/07/15 2,325 2,328 2,287 2,307 2,106,000
2022/07/14 2,277 2,325 2,270 2,318 2,083,400
2022/07/13 2,314 2,314 2,278 2,284 2,157,900
2022/07/12 2,326 2,326 2,266 2,274 2,301,700
2022/07/11 2,301 2,324 2,288 2,305 3,834,200
2022/07/08 2,320 2,325 2,252 2,253 5,261,100
2022/07/07 2,307 2,327 2,271 2,305 2,782,700
2022/07/06 2,332 2,348 2,263 2,276 3,680,000
2022/07/05 2,378 2,397 2,350 2,356 1,970,300
2022/07/04 2,338 2,365 2,320 2,360 3,097,200
2022/07/01 2,351 2,383 2,274 2,288 6,678,100
2022/06/30 2,441 2,447 2,406 2,412 4,059,000
2022/06/29 2,470 2,494 2,441 2,447 3,351,800
2022/06/28 2,457 2,526 2,454 2,469 3,954,500
2022/06/27 2,500 2,507 2,442 2,446 2,815,400
2022/06/24 2,456 2,469 2,383 2,450 6,742,600
2022/06/23 2,572 2,605 2,509 2,523 4,571,800
2022/06/22 2,586 2,611 2,563 2,602 5,224,900
2022/06/21 2,527 2,544 2,503 2,522 3,091,800
2022/06/20 2,470 2,510 2,449 2,496 5,392,600
2022/06/17 2,372 2,450 2,366 2,434 4,290,000
2022/06/16 2,406 2,484 2,398 2,450 3,528,500
2022/06/15 2,465 2,489 2,446 2,448 3,448,300
2022/06/14 2,467 2,479 2,434 2,469 4,281,400
2022/06/13 2,467 2,503 2,443 2,483 3,966,500
2022/06/10 2,538 2,562 2,504 2,545 3,928,600
2022/06/09 2,535 2,578 2,517 2,547 5,496,600
2022/06/08 2,446 2,517 2,436 2,494 6,081,200
2022/06/07 2,395 2,465 2,390 2,438 5,078,600
2022/06/06 2,373 2,385 2,352 2,363 2,285,100
2022/06/03 2,370 2,374 2,337 2,351 2,676,200
2022/06/02 2,347 2,373 2,318 2,359 4,506,600
2022/06/01 2,266 2,355 2,266 2,345 6,366,900
2022/05/31 2,180 2,229 2,151 2,228 6,368,400
2022/05/30 2,133 2,144 2,113 2,133 2,683,500
2022/05/27 2,151 2,154 2,102 2,107 2,371,900
2022/05/26 2,116 2,163 2,113 2,125 3,350,200
2022/05/25 2,101 2,112 2,057 2,079 2,663,000
2022/05/24 2,106 2,127 2,100 2,123 1,550,800
2022/05/23 2,116 2,129 2,095 2,100 2,083,600
2022/05/20 2,112 2,139 2,101 2,108 2,581,000
2022/05/19 2,085 2,118 2,073 2,112 2,679,400
2022/05/18 2,141 2,164 2,118 2,140 3,150,600
2022/05/17 2,121 2,140 2,116 2,136 2,332,000
2022/05/16 2,171 2,184 2,131 2,132 3,271,300
2022/05/13 2,140 2,160 2,094 2,143 8,840,100
2022/05/12 1,922 2,120 1,909 2,048 11,192,500
2022/05/11 1,944 1,969 1,928 1,935 2,492,600
2022/05/10 1,986 2,000 1,954 1,959 3,501,900
2022/05/09 2,021 2,034 1,991 1,998 2,059,300
2022/05/06 1,990 2,035 1,988 2,028 3,636,000
2022/05/02 1,990 2,009 1,981 1,996 4,720,900
2022/04/28 1,917 1,962 1,886 1,959 4,160,800
2022/04/27 1,895 1,932 1,892 1,920 2,880,900
2022/04/26 1,928 1,962 1,921 1,946 3,641,300
2022/04/25 1,904 1,940 1,892 1,930 2,845,800
2022/04/22 1,928 1,953 1,919 1,944 3,222,300
2022/04/21 1,908 1,961 1,908 1,948 3,367,400
2022/04/20 1,877 1,939 1,875 1,936 6,229,300
2022/04/19 1,835 1,839 1,809 1,837 2,737,200
2022/04/18 1,792 1,813 1,777 1,798 1,826,100
2022/04/15 1,740 1,804 1,739 1,804 5,975,800
2022/04/14 1,841 1,853 1,824 1,848 1,803,700
2022/04/13 1,839 1,840 1,807 1,830 2,113,600
2022/04/12 1,819 1,835 1,811 1,824 1,785,600
2022/04/11 1,830 1,846 1,811 1,818 2,305,200
2022/04/08 1,828 1,833 1,801 1,814 2,816,500
2022/04/07 1,819 1,822 1,791 1,819 3,173,300
2022/04/06 1,877 1,882 1,863 1,871 2,424,200
2022/04/05 1,907 1,914 1,890 1,896 2,404,900
2022/04/04 1,883 1,913 1,880 1,898 2,385,200
2022/04/01 1,930 1,940 1,911 1,914 3,309,300
2022/03/31 1,959 1,972 1,941 1,948 3,622,000
2022/03/30 1,993 1,998 1,955 1,978 3,118,200
2022/03/29 1,997 2,027 1,989 2,018 5,989,200
2022/03/28 1,955 1,977 1,935 1,969 2,793,400
2022/03/25 1,949 1,958 1,927 1,938 2,759,500
2022/03/24 1,897 1,927 1,890 1,927 2,253,600
2022/03/23 1,915 1,933 1,907 1,928 3,667,400
2022/03/22 1,864 1,886 1,850 1,879 3,366,300
2022/03/18 1,801 1,846 1,801 1,831 4,425,900
2022/03/17 1,878 1,898 1,851 1,865 3,560,700
2022/03/16 1,838 1,855 1,831 1,851 2,640,200
2022/03/15 1,767 1,864 1,767 1,843 3,424,100
2022/03/14 1,755 1,778 1,753 1,764 1,924,000
2022/03/11 1,730 1,749 1,715 1,734 2,611,400
2022/03/10 1,751 1,789 1,746 1,763 3,221,300
2022/03/09 1,689 1,725 1,685 1,689 3,519,900
2022/03/08 1,743 1,767 1,665 1,665 5,006,000
2022/03/07 1,794 1,796 1,708 1,744 4,882,100
2022/03/04 1,839 1,842 1,809 1,826 3,377,200
2022/03/03 1,831 1,855 1,825 1,839 2,843,100
2022/03/02 1,852 1,868 1,832 1,841 3,869,900
2022/03/01 1,906 1,921 1,885 1,901 2,498,000
2022/02/28 1,873 1,907 1,873 1,894 2,620,200
2022/02/25 1,864 1,893 1,850 1,880 2,650,900
2022/02/24 1,881 1,892 1,844 1,853 4,592,600
2022/02/22 1,954 1,954 1,898 1,905 3,683,100
2022/02/21 1,960 1,984 1,948 1,976 1,677,300
2022/02/18 1,946 1,975 1,937 1,969 2,274,300
2022/02/17 1,964 1,974 1,953 1,960 2,721,400
2022/02/16 1,993 2,000 1,966 1,966 2,821,100
2022/02/15 1,986 1,995 1,961 1,971 2,942,200
2022/02/14 1,981 1,993 1,959 1,968 4,618,900
2022/02/10 1,998 2,024 1,994 2,010 3,963,900
2022/02/09 1,992 2,011 1,973 1,999 6,313,800
2022/02/08 1,991 2,008 1,952 2,001 7,672,100
2022/02/07 2,115 2,134 2,012 2,013 7,142,600
2022/02/04 2,139 2,154 2,104 2,116 2,131,100
2022/02/03 2,095 2,149 2,093 2,128 2,126,100
2022/02/02 2,079 2,113 2,066 2,103 2,223,900
2022/02/01 2,110 2,115 2,068 2,069 2,289,600
2022/01/31 2,095 2,098 2,059 2,090 1,943,100
2022/01/28 2,048 2,096 2,048 2,082 2,398,900
2022/01/27 2,079 2,101 2,027 2,043 2,569,900
2022/01/26 2,117 2,117 2,062 2,065 1,999,900
2022/01/25 2,094 2,098 2,051 2,069 2,800,600
2022/01/24 2,084 2,112 2,079 2,106 1,584,900
2022/01/21 2,084 2,108 2,052 2,103 2,531,700
2022/01/20 2,127 2,140 2,081 2,123 2,807,900
2022/01/19 2,118 2,184 2,114 2,146 2,441,100
2022/01/18 2,212 2,224 2,177 2,183 1,896,200
2022/01/17 2,173 2,226 2,173 2,205 1,934,700
2022/01/14 2,217 2,224 2,156 2,164 3,016,400
2022/01/13 2,202 2,232 2,195 2,226 1,895,900
2022/01/12 2,204 2,233 2,203 2,217 2,112,400
2022/01/11 2,203 2,215 2,185 2,196 1,949,900
2022/01/07 2,210 2,232 2,183 2,206 2,379,500
2022/01/06 2,203 2,227 2,183 2,191 2,621,100
2022/01/05 2,193 2,212 2,170 2,211 3,980,400
2022/01/04 2,094 2,145 2,086 2,143 3,506,800

このページの先頭へ