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
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

このページの先頭へ