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 |
---|---|---|---|---|---|
2023/12/29 | 2,572 | 2,595 | 2,564 | 2,586 | 2,184,200 |
2023/12/28 | 2,548 | 2,578 | 2,546 | 2,575 | 2,947,700 |
2023/12/27 | 2,574 | 2,604 | 2,565 | 2,582 | 2,261,300 |
2023/12/26 | 2,581 | 2,584 | 2,547 | 2,559 | 1,524,800 |
2023/12/25 | 2,582 | 2,593 | 2,571 | 2,576 | 1,060,000 |
2023/12/22 | 2,552 | 2,580 | 2,537 | 2,574 | 1,820,500 |
2023/12/21 | 2,605 | 2,625 | 2,562 | 2,563 | 2,737,500 |
2023/12/20 | 2,637 | 2,659 | 2,617 | 2,655 | 3,194,100 |
2023/12/19 | 2,575 | 2,644 | 2,548 | 2,594 | 2,784,000 |
2023/12/18 | 2,540 | 2,577 | 2,516 | 2,568 | 2,506,100 |
2023/12/15 | 2,517 | 2,569 | 2,500 | 2,560 | 5,103,100 |
2023/12/14 | 2,533 | 2,553 | 2,400 | 2,450 | 6,515,300 |
2023/12/13 | 2,602 | 2,607 | 2,571 | 2,583 | 2,829,100 |
2023/12/12 | 2,638 | 2,645 | 2,608 | 2,617 | 2,739,700 |
2023/12/11 | 2,594 | 2,612 | 2,585 | 2,598 | 2,416,500 |
2023/12/08 | 2,573 | 2,588 | 2,531 | 2,563 | 5,665,100 |
2023/12/07 | 2,721 | 2,730 | 2,652 | 2,673 | 3,120,900 |
2023/12/06 | 2,665 | 2,728 | 2,651 | 2,718 | 3,401,400 |
2023/12/05 | 2,603 | 2,665 | 2,603 | 2,660 | 3,576,700 |
2023/12/04 | 2,624 | 2,629 | 2,579 | 2,597 | 3,668,300 |
2023/12/01 | 2,664 | 2,673 | 2,634 | 2,661 | 2,513,100 |
2023/11/30 | 2,565 | 2,627 | 2,564 | 2,621 | 4,669,400 |
2023/11/29 | 2,638 | 2,647 | 2,578 | 2,583 | 4,912,400 |
2023/11/28 | 2,662 | 2,670 | 2,638 | 2,652 | 2,308,000 |
2023/11/27 | 2,710 | 2,712 | 2,665 | 2,667 | 1,985,800 |
2023/11/24 | 2,730 | 2,735 | 2,702 | 2,704 | 1,817,700 |
2023/11/22 | 2,631 | 2,704 | 2,621 | 2,684 | 3,623,900 |
2023/11/21 | 2,641 | 2,642 | 2,597 | 2,624 | 4,206,600 |
2023/11/20 | 2,750 | 2,765 | 2,673 | 2,674 | 3,008,600 |
2023/11/17 | 2,749 | 2,760 | 2,728 | 2,759 | 2,222,400 |
2023/11/16 | 2,812 | 2,815 | 2,754 | 2,763 | 2,100,900 |
2023/11/15 | 2,798 | 2,823 | 2,753 | 2,779 | 3,032,000 |
2023/11/14 | 2,758 | 2,785 | 2,735 | 2,772 | 2,047,200 |
2023/11/13 | 2,735 | 2,753 | 2,672 | 2,718 | 2,503,700 |
2023/11/10 | 2,700 | 2,722 | 2,650 | 2,697 | 3,168,200 |
2023/11/09 | 2,720 | 2,761 | 2,683 | 2,746 | 2,781,500 |
2023/11/08 | 2,771 | 2,794 | 2,712 | 2,716 | 3,783,000 |
2023/11/07 | 2,765 | 2,768 | 2,727 | 2,733 | 2,343,300 |
2023/11/06 | 2,723 | 2,756 | 2,680 | 2,745 | 6,177,100 |
2023/11/02 | 2,775 | 2,844 | 2,640 | 2,673 | 14,632,600 |
2023/11/01 | 2,688 | 2,733 | 2,683 | 2,725 | 4,616,700 |
2023/10/31 | 2,570 | 2,576 | 2,510 | 2,560 | 2,764,500 |
2023/10/30 | 2,598 | 2,604 | 2,539 | 2,552 | 2,841,200 |
2023/10/27 | 2,644 | 2,656 | 2,627 | 2,646 | 2,267,000 |
2023/10/26 | 2,670 | 2,674 | 2,622 | 2,636 | 1,973,000 |
2023/10/25 | 2,692 | 2,715 | 2,655 | 2,668 | 2,332,800 |
2023/10/24 | 2,674 | 2,698 | 2,612 | 2,658 | 1,706,400 |
2023/10/23 | 2,685 | 2,691 | 2,643 | 2,668 | 1,746,400 |
2023/10/20 | 2,690 | 2,703 | 2,651 | 2,684 | 3,238,800 |
2023/10/19 | 2,749 | 2,774 | 2,719 | 2,725 | 2,460,500 |
2023/10/18 | 2,848 | 2,850 | 2,784 | 2,807 | 1,802,100 |
2023/10/17 | 2,855 | 2,864 | 2,806 | 2,831 | 1,892,500 |
2023/10/16 | 2,800 | 2,811 | 2,776 | 2,789 | 1,580,700 |
2023/10/13 | 2,847 | 2,891 | 2,815 | 2,829 | 2,855,000 |
2023/10/12 | 2,870 | 2,882 | 2,851 | 2,862 | 2,264,700 |
2023/10/11 | 2,828 | 2,862 | 2,825 | 2,848 | 2,812,700 |
2023/10/10 | 2,751 | 2,822 | 2,751 | 2,803 | 2,925,700 |
2023/10/06 | 2,682 | 2,722 | 2,663 | 2,701 | 2,418,000 |
2023/10/05 | 2,719 | 2,732 | 2,676 | 2,696 | 3,719,400 |
2023/10/04 | 2,702 | 2,705 | 2,634 | 2,637 | 4,803,500 |
2023/10/03 | 2,907 | 2,912 | 2,776 | 2,797 | 3,662,100 |
2023/10/02 | 2,955 | 2,995 | 2,924 | 2,924 | 3,936,000 |
2023/09/29 | 2,920 | 2,925 | 2,857 | 2,906 | 5,728,500 |
2023/09/28 | 2,932 | 2,956 | 2,905 | 2,925 | 2,502,000 |
2023/09/27 | 2,934 | 2,957 | 2,881 | 2,957 | 3,477,200 |
2023/09/26 | 2,969 | 2,986 | 2,937 | 2,968 | 2,911,500 |
2023/09/25 | 2,997 | 2,999 | 2,953 | 2,962 | 1,853,300 |
2023/09/22 | 2,969 | 2,997 | 2,935 | 2,977 | 2,898,900 |
2023/09/21 | 3,033 | 3,058 | 2,986 | 2,986 | 3,457,100 |
2023/09/20 | 3,105 | 3,115 | 3,030 | 3,030 | 3,054,700 |
2023/09/19 | 3,038 | 3,100 | 3,023 | 3,094 | 3,368,200 |
2023/09/15 | 3,005 | 3,073 | 3,005 | 3,044 | 3,967,100 |
2023/09/14 | 2,955 | 2,996 | 2,950 | 2,994 | 2,758,900 |
2023/09/13 | 2,930 | 2,938 | 2,908 | 2,923 | 1,967,200 |
2023/09/12 | 2,895 | 2,950 | 2,891 | 2,935 | 2,547,400 |
2023/09/11 | 2,891 | 2,905 | 2,846 | 2,861 | 2,394,100 |
2023/09/08 | 2,922 | 2,948 | 2,888 | 2,889 | 3,193,400 |
2023/09/07 | 2,940 | 2,960 | 2,905 | 2,922 | 2,583,700 |
2023/09/06 | 2,922 | 2,964 | 2,914 | 2,943 | 2,654,500 |
2023/09/05 | 2,905 | 2,909 | 2,863 | 2,894 | 2,846,600 |
2023/09/04 | 2,823 | 2,915 | 2,819 | 2,915 | 4,026,800 |
2023/09/01 | 2,794 | 2,814 | 2,790 | 2,806 | 2,788,600 |
2023/08/31 | 2,780 | 2,818 | 2,780 | 2,810 | 4,374,300 |
2023/08/30 | 2,756 | 2,773 | 2,747 | 2,753 | 2,254,800 |
2023/08/29 | 2,765 | 2,772 | 2,733 | 2,743 | 2,022,800 |
2023/08/28 | 2,731 | 2,760 | 2,718 | 2,760 | 2,931,500 |
2023/08/25 | 2,653 | 2,693 | 2,653 | 2,688 | 2,083,000 |
2023/08/24 | 2,676 | 2,687 | 2,646 | 2,680 | 2,518,300 |
2023/08/23 | 2,665 | 2,701 | 2,661 | 2,697 | 2,100,200 |
2023/08/22 | 2,672 | 2,706 | 2,669 | 2,704 | 2,346,200 |
2023/08/21 | 2,630 | 2,663 | 2,625 | 2,634 | 1,944,200 |
2023/08/18 | 2,638 | 2,657 | 2,617 | 2,628 | 2,312,900 |
2023/08/17 | 2,640 | 2,681 | 2,631 | 2,657 | 3,848,400 |
2023/08/16 | 2,600 | 2,620 | 2,591 | 2,600 | 1,739,800 |
2023/08/15 | 2,627 | 2,637 | 2,616 | 2,621 | 2,014,800 |
2023/08/14 | 2,634 | 2,661 | 2,603 | 2,613 | 1,998,200 |
2023/08/10 | 2,569 | 2,626 | 2,569 | 2,626 | 2,406,000 |
2023/08/09 | 2,620 | 2,621 | 2,568 | 2,568 | 2,578,800 |
2023/08/08 | 2,633 | 2,670 | 2,627 | 2,632 | 2,327,400 |
2023/08/07 | 2,602 | 2,624 | 2,564 | 2,610 | 3,486,100 |
2023/08/04 | 2,640 | 2,681 | 2,630 | 2,665 | 2,315,200 |
2023/08/03 | 2,703 | 2,720 | 2,640 | 2,663 | 4,079,500 |
2023/08/02 | 2,734 | 2,806 | 2,662 | 2,693 | 11,497,800 |
2023/08/01 | 2,707 | 2,752 | 2,696 | 2,752 | 4,360,400 |
2023/07/31 | 2,671 | 2,714 | 2,664 | 2,687 | 3,732,100 |
2023/07/28 | 2,610 | 2,681 | 2,569 | 2,619 | 4,453,300 |
2023/07/27 | 2,690 | 2,698 | 2,654 | 2,672 | 2,480,400 |
2023/07/26 | 2,663 | 2,681 | 2,635 | 2,669 | 2,414,200 |
2023/07/25 | 2,710 | 2,739 | 2,684 | 2,721 | 3,107,100 |
2023/07/24 | 2,651 | 2,700 | 2,646 | 2,683 | 3,106,700 |
2023/07/21 | 2,613 | 2,638 | 2,605 | 2,618 | 2,373,800 |
2023/07/20 | 2,587 | 2,627 | 2,585 | 2,610 | 4,765,100 |
2023/07/19 | 2,520 | 2,558 | 2,516 | 2,558 | 3,099,900 |
2023/07/18 | 2,450 | 2,497 | 2,447 | 2,491 | 2,799,500 |
2023/07/14 | 2,465 | 2,496 | 2,431 | 2,458 | 3,838,200 |
2023/07/13 | 2,515 | 2,519 | 2,459 | 2,487 | 3,274,100 |
2023/07/12 | 2,549 | 2,551 | 2,507 | 2,520 | 1,978,600 |
2023/07/11 | 2,570 | 2,583 | 2,528 | 2,534 | 2,735,200 |
2023/07/10 | 2,634 | 2,636 | 2,547 | 2,565 | 5,169,100 |
2023/07/07 | 2,653 | 2,680 | 2,616 | 2,616 | 3,704,500 |
2023/07/06 | 2,704 | 2,729 | 2,671 | 2,682 | 3,269,300 |
2023/07/05 | 2,681 | 2,711 | 2,674 | 2,711 | 1,922,100 |
2023/07/04 | 2,768 | 2,775 | 2,712 | 2,716 | 2,355,700 |
2023/07/03 | 2,746 | 2,770 | 2,732 | 2,754 | 2,501,100 |
2023/06/30 | 2,715 | 2,725 | 2,681 | 2,703 | 2,731,500 |
2023/06/29 | 2,710 | 2,750 | 2,710 | 2,735 | 3,104,900 |
2023/06/28 | 2,703 | 2,712 | 2,660 | 2,708 | 3,516,000 |
2023/06/27 | 2,679 | 2,681 | 2,620 | 2,626 | 2,736,700 |
2023/06/26 | 2,616 | 2,667 | 2,615 | 2,651 | 1,945,200 |
2023/06/23 | 2,706 | 2,716 | 2,631 | 2,648 | 2,780,600 |
2023/06/22 | 2,668 | 2,706 | 2,655 | 2,676 | 3,945,300 |
2023/06/21 | 2,622 | 2,691 | 2,609 | 2,685 | 2,713,000 |
2023/06/20 | 2,667 | 2,672 | 2,636 | 2,657 | 1,986,700 |
2023/06/19 | 2,676 | 2,700 | 2,663 | 2,667 | 2,937,300 |
2023/06/16 | 2,669 | 2,680 | 2,639 | 2,664 | 3,804,800 |
2023/06/15 | 2,688 | 2,706 | 2,651 | 2,692 | 3,403,600 |
2023/06/14 | 2,662 | 2,728 | 2,656 | 2,702 | 3,972,200 |
2023/06/13 | 2,580 | 2,648 | 2,576 | 2,631 | 4,100,400 |
2023/06/12 | 2,565 | 2,569 | 2,545 | 2,563 | 1,827,900 |
2023/06/09 | 2,544 | 2,567 | 2,539 | 2,567 | 2,872,300 |
2023/06/08 | 2,572 | 2,582 | 2,511 | 2,525 | 3,049,300 |
2023/06/07 | 2,570 | 2,590 | 2,531 | 2,542 | 3,946,700 |
2023/06/06 | 2,514 | 2,562 | 2,502 | 2,558 | 3,101,500 |
2023/06/05 | 2,482 | 2,535 | 2,479 | 2,531 | 4,294,900 |
2023/06/02 | 2,389 | 2,432 | 2,385 | 2,432 | 3,019,200 |
2023/06/01 | 2,393 | 2,414 | 2,382 | 2,389 | 2,882,000 |
2023/05/31 | 2,400 | 2,422 | 2,381 | 2,399 | 4,774,100 |
2023/05/30 | 2,396 | 2,448 | 2,380 | 2,447 | 3,239,900 |
2023/05/29 | 2,400 | 2,432 | 2,397 | 2,402 | 3,488,500 |
2023/05/26 | 2,371 | 2,392 | 2,359 | 2,363 | 2,746,800 |
2023/05/25 | 2,354 | 2,369 | 2,345 | 2,359 | 2,551,400 |
2023/05/24 | 2,373 | 2,380 | 2,347 | 2,364 | 2,752,300 |
2023/05/23 | 2,360 | 2,393 | 2,355 | 2,374 | 4,921,200 |
2023/05/22 | 2,299 | 2,347 | 2,298 | 2,346 | 2,817,400 |
2023/05/19 | 2,290 | 2,318 | 2,288 | 2,314 | 3,914,500 |
2023/05/18 | 2,300 | 2,310 | 2,270 | 2,280 | 3,632,100 |
2023/05/17 | 2,287 | 2,295 | 2,255 | 2,267 | 2,959,700 |
2023/05/16 | 2,250 | 2,289 | 2,241 | 2,288 | 4,239,700 |
2023/05/15 | 2,275 | 2,282 | 2,226 | 2,245 | 2,642,900 |
2023/05/12 | 2,168 | 2,261 | 2,168 | 2,252 | 5,521,100 |
2023/05/11 | 2,207 | 2,278 | 2,139 | 2,218 | 9,406,500 |
2023/05/10 | 2,229 | 2,233 | 2,209 | 2,218 | 2,697,500 |
2023/05/09 | 2,225 | 2,260 | 2,210 | 2,256 | 3,474,100 |
2023/05/08 | 2,191 | 2,219 | 2,189 | 2,207 | 2,175,600 |
2023/05/02 | 2,223 | 2,224 | 2,188 | 2,211 | 2,372,000 |
2023/05/01 | 2,205 | 2,223 | 2,199 | 2,223 | 2,944,700 |
2023/04/28 | 2,147 | 2,196 | 2,146 | 2,195 | 4,222,300 |
2023/04/27 | 2,108 | 2,135 | 2,101 | 2,135 | 2,033,500 |
2023/04/26 | 2,113 | 2,118 | 2,101 | 2,107 | 1,835,400 |
2023/04/25 | 2,136 | 2,143 | 2,123 | 2,130 | 2,051,600 |
2023/04/24 | 2,101 | 2,118 | 2,096 | 2,115 | 1,629,900 |
2023/04/21 | 2,100 | 2,116 | 2,097 | 2,101 | 1,640,900 |
2023/04/20 | 2,104 | 2,129 | 2,097 | 2,122 | 1,887,000 |
2023/04/19 | 2,117 | 2,124 | 2,104 | 2,117 | 2,359,300 |
2023/04/18 | 2,109 | 2,125 | 2,095 | 2,117 | 2,854,000 |
2023/04/17 | 2,086 | 2,092 | 2,076 | 2,091 | 1,653,500 |
2023/04/14 | 2,109 | 2,109 | 2,066 | 2,066 | 2,804,100 |
2023/04/13 | 2,106 | 2,109 | 2,087 | 2,100 | 2,101,600 |
2023/04/12 | 2,118 | 2,122 | 2,099 | 2,104 | 2,293,300 |
2023/04/11 | 2,084 | 2,102 | 2,074 | 2,099 | 2,375,200 |
2023/04/10 | 2,071 | 2,080 | 2,053 | 2,057 | 1,720,200 |
2023/04/07 | 2,037 | 2,060 | 2,033 | 2,051 | 1,397,400 |
2023/04/06 | 2,054 | 2,063 | 2,023 | 2,024 | 2,413,300 |
2023/04/05 | 2,080 | 2,100 | 2,067 | 2,068 | 2,761,400 |
2023/04/04 | 2,140 | 2,142 | 2,116 | 2,127 | 2,498,800 |
2023/04/03 | 2,140 | 2,145 | 2,122 | 2,140 | 2,330,100 |
2023/03/31 | 2,127 | 2,134 | 2,106 | 2,115 | 4,045,300 |
2023/03/30 | 2,124 | 2,126 | 2,092 | 2,107 | 2,295,800 |
2023/03/29 | 2,103 | 2,127 | 2,096 | 2,127 | 2,584,700 |
2023/03/28 | 2,096 | 2,103 | 2,079 | 2,092 | 1,507,100 |
2023/03/27 | 2,088 | 2,092 | 2,065 | 2,074 | 1,570,800 |
2023/03/24 | 2,055 | 2,071 | 2,043 | 2,063 | 1,383,000 |
2023/03/23 | 2,031 | 2,072 | 2,025 | 2,067 | 2,144,200 |
2023/03/22 | 2,060 | 2,070 | 2,040 | 2,057 | 2,533,500 |
2023/03/20 | 1,993 | 2,019 | 1,988 | 2,007 | 3,096,400 |
2023/03/17 | 2,040 | 2,057 | 2,007 | 2,031 | 3,418,600 |
2023/03/16 | 1,999 | 2,039 | 1,993 | 2,039 | 3,338,600 |
2023/03/15 | 2,100 | 2,103 | 2,068 | 2,077 | 2,705,800 |
2023/03/14 | 2,078 | 2,079 | 2,028 | 2,066 | 3,875,600 |
2023/03/13 | 2,172 | 2,187 | 2,141 | 2,149 | 2,475,500 |
2023/03/10 | 2,251 | 2,265 | 2,221 | 2,231 | 4,504,500 |
2023/03/09 | 2,302 | 2,312 | 2,296 | 2,301 | 2,155,000 |
2023/03/08 | 2,273 | 2,304 | 2,270 | 2,298 | 2,557,400 |
2023/03/07 | 2,244 | 2,272 | 2,233 | 2,269 | 2,625,600 |
2023/03/06 | 2,250 | 2,258 | 2,235 | 2,238 | 2,582,200 |
2023/03/03 | 2,211 | 2,246 | 2,205 | 2,243 | 2,676,900 |
2023/03/02 | 2,230 | 2,244 | 2,210 | 2,221 | 2,458,400 |
2023/03/01 | 2,184 | 2,217 | 2,183 | 2,214 | 2,092,700 |
2023/02/28 | 2,211 | 2,218 | 2,180 | 2,188 | 2,453,400 |
2023/02/27 | 2,219 | 2,223 | 2,198 | 2,212 | 1,991,700 |
2023/02/24 | 2,190 | 2,197 | 2,179 | 2,194 | 2,153,200 |
2023/02/22 | 2,191 | 2,202 | 2,161 | 2,171 | 2,251,200 |
2023/02/21 | 2,198 | 2,221 | 2,192 | 2,212 | 1,228,400 |
2023/02/20 | 2,211 | 2,217 | 2,192 | 2,198 | 1,732,200 |
2023/02/17 | 2,200 | 2,225 | 2,195 | 2,215 | 2,582,100 |
2023/02/16 | 2,200 | 2,228 | 2,192 | 2,216 | 4,382,700 |
2023/02/15 | 2,172 | 2,172 | 2,141 | 2,150 | 2,728,600 |
2023/02/14 | 2,148 | 2,149 | 2,109 | 2,117 | 2,380,300 |
2023/02/13 | 2,081 | 2,122 | 2,080 | 2,121 | 3,359,400 |
2023/02/10 | 2,091 | 2,096 | 2,061 | 2,081 | 4,094,300 |
2023/02/09 | 2,113 | 2,118 | 2,075 | 2,091 | 6,246,900 |
2023/02/08 | 2,158 | 2,200 | 2,092 | 2,118 | 9,486,100 |
2023/02/07 | 2,167 | 2,184 | 2,151 | 2,160 | 2,829,000 |
2023/02/06 | 2,172 | 2,196 | 2,162 | 2,170 | 3,517,800 |
2023/02/03 | 2,129 | 2,133 | 2,114 | 2,133 | 2,477,600 |
2023/02/02 | 2,127 | 2,144 | 2,114 | 2,131 | 1,945,200 |
2023/02/01 | 2,171 | 2,175 | 2,148 | 2,165 | 2,819,700 |
2023/01/31 | 2,125 | 2,143 | 2,123 | 2,132 | 2,867,000 |
2023/01/30 | 2,110 | 2,122 | 2,101 | 2,111 | 2,101,100 |
2023/01/27 | 2,111 | 2,129 | 2,095 | 2,124 | 2,178,700 |
2023/01/26 | 2,098 | 2,111 | 2,090 | 2,103 | 2,246,700 |
2023/01/25 | 2,078 | 2,087 | 2,068 | 2,082 | 2,005,500 |
2023/01/24 | 2,055 | 2,064 | 2,039 | 2,057 | 2,038,900 |
2023/01/23 | 2,035 | 2,045 | 2,015 | 2,035 | 2,016,300 |
2023/01/20 | 1,999 | 2,018 | 1,978 | 2,015 | 3,220,800 |
2023/01/19 | 1,983 | 1,998 | 1,964 | 1,988 | 3,115,100 |
2023/01/18 | 1,992 | 2,068 | 1,973 | 2,055 | 5,212,700 |
2023/01/17 | 1,970 | 2,002 | 1,967 | 1,993 | 3,272,700 |
2023/01/16 | 1,953 | 1,960 | 1,939 | 1,943 | 2,566,200 |
2023/01/13 | 1,991 | 2,011 | 1,976 | 1,976 | 4,778,800 |
2023/01/12 | 2,046 | 2,060 | 2,032 | 2,032 | 3,013,300 |
2023/01/11 | 2,076 | 2,085 | 2,065 | 2,071 | 2,832,900 |
2023/01/10 | 2,026 | 2,071 | 2,026 | 2,069 | 3,540,800 |
2023/01/06 | 2,009 | 2,046 | 2,006 | 2,042 | 2,560,900 |
2023/01/05 | 2,004 | 2,025 | 2,000 | 2,013 | 2,495,500 |
2023/01/04 | 2,000 | 2,005 | 1,980 | 1,986 | 3,048,900 |