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
2025/06/13 2,472 2,491 2,440 2,471 6,762,500
2025/06/12 2,553 2,568 2,515 2,552 2,636,600
2025/06/11 2,577 2,582 2,557 2,572 2,381,900
2025/06/10 2,545 2,563 2,526 2,553 2,629,900
2025/06/09 2,554 2,563 2,530 2,536 1,942,500
2025/06/06 2,504 2,536 2,495 2,523 2,785,100
2025/06/05 2,573 2,580 2,487 2,487 4,905,200
2025/06/04 2,661 2,661 2,601 2,620 3,848,900
2025/06/03 2,644 2,660 2,608 2,648 3,002,600
2025/06/02 2,643 2,648 2,613 2,628 2,331,900
2025/05/30 2,685 2,709 2,658 2,679 7,763,600
2025/05/29 2,680 2,756 2,675 2,735 3,317,600
2025/05/28 2,690 2,699 2,638 2,638 2,094,800
2025/05/27 2,609 2,656 2,605 2,655 1,632,000
2025/05/26 2,637 2,643 2,598 2,620 1,954,500
2025/05/23 2,602 2,634 2,593 2,631 2,727,700
2025/05/22 2,669 2,669 2,598 2,609 3,021,800
2025/05/21 2,664 2,683 2,651 2,668 2,459,200
2025/05/20 2,671 2,702 2,625 2,651 3,799,300
2025/05/19 2,634 2,688 2,627 2,627 3,307,600
2025/05/16 2,564 2,619 2,536 2,614 3,336,300
2025/05/15 2,561 2,600 2,536 2,565 5,363,700
2025/05/14 2,830 2,831 2,618 2,689 11,076,500
2025/05/13 2,828 2,863 2,808 2,830 5,038,000
2025/05/12 2,700 2,735 2,682 2,733 2,719,200
2025/05/09 2,662 2,700 2,648 2,678 3,509,500
2025/05/08 2,572 2,631 2,551 2,612 2,848,700
2025/05/07 2,685 2,685 2,570 2,570 3,411,300
2025/05/02 2,651 2,684 2,621 2,635 3,615,200
2025/05/01 2,576 2,605 2,553 2,600 2,259,200
2025/04/30 2,642 2,657 2,541 2,593 4,619,700
2025/04/28 2,662 2,690 2,640 2,640 2,502,700
2025/04/25 2,588 2,619 2,565 2,613 2,337,000
2025/04/24 2,547 2,660 2,520 2,563 5,018,900
2025/04/23 2,506 2,520 2,476 2,500 3,762,300
2025/04/22 2,420 2,456 2,399 2,405 3,045,700
2025/04/21 2,492 2,498 2,411 2,424 1,917,600
2025/04/18 2,506 2,529 2,486 2,520 2,284,000
2025/04/17 2,415 2,474 2,398 2,466 3,793,500
2025/04/16 2,440 2,463 2,396 2,422 2,681,300
2025/04/15 2,445 2,479 2,435 2,440 5,007,200
2025/04/14 2,408 2,430 2,349 2,349 3,370,500
2025/04/11 2,291 2,397 2,278 2,380 4,735,100
2025/04/10 2,562 2,573 2,448 2,460 6,865,600
2025/04/09 2,391 2,400 2,270 2,312 5,674,800
2025/04/08 2,445 2,539 2,445 2,466 5,475,900
2025/04/07 2,219 2,344 2,174 2,277 6,226,800
2025/04/04 2,460 2,468 2,342 2,418 5,253,500
2025/04/03 2,514 2,600 2,482 2,521 6,609,500
2025/04/02 2,659 2,727 2,634 2,714 4,024,600
2025/04/01 2,660 2,688 2,636 2,655 3,737,900
2025/03/31 2,622 2,672 2,582 2,645 4,638,200
2025/03/28 2,750 2,770 2,679 2,706 4,304,900
2025/03/27 2,802 2,808 2,755 2,805 8,311,400
2025/03/26 2,949 2,966 2,915 2,952 2,981,600
2025/03/25 2,970 2,994 2,910 2,933 2,691,600
2025/03/24 2,941 2,950 2,886 2,931 3,497,400
2025/03/21 2,851 2,946 2,831 2,891 4,362,600
2025/03/19 2,948 2,986 2,938 2,939 3,649,200
2025/03/18 2,880 2,925 2,877 2,923 2,701,900
2025/03/17 2,820 2,854 2,806 2,847 2,534,200
2025/03/14 2,777 2,847 2,777 2,811 3,704,200
2025/03/13 2,743 2,795 2,734 2,766 4,218,100
2025/03/12 2,840 2,863 2,744 2,769 7,582,300
2025/03/11 2,860 2,911 2,800 2,904 6,173,400
2025/03/10 2,825 2,878 2,802 2,867 4,050,400
2025/03/07 2,725 2,828 2,718 2,796 3,356,800
2025/03/06 2,787 2,832 2,783 2,806 3,444,400
2025/03/05 2,750 2,780 2,721 2,755 4,240,700
2025/03/04 2,782 2,802 2,718 2,746 3,528,300
2025/03/03 2,789 2,879 2,764 2,817 4,849,300
2025/02/28 2,835 2,842 2,740 2,754 6,363,000
2025/02/27 2,754 2,882 2,740 2,876 3,464,100
2025/02/26 2,700 2,766 2,664 2,764 3,473,800
2025/02/25 2,704 2,775 2,696 2,748 3,542,100
2025/02/21 2,645 2,739 2,644 2,738 4,105,200
2025/02/20 2,700 2,709 2,641 2,655 4,286,300
2025/02/19 2,783 2,790 2,733 2,770 3,215,200
2025/02/18 2,826 2,850 2,798 2,811 2,202,100
2025/02/17 2,879 2,879 2,808 2,812 3,255,100
2025/02/14 2,980 2,985 2,940 2,950 3,975,200
2025/02/13 2,950 2,973 2,915 2,942 4,427,200
2025/02/12 2,899 2,906 2,745 2,847 6,445,400
2025/02/10 2,760 2,882 2,736 2,867 9,592,000
2025/02/07 2,635 2,962 2,626 2,910 10,536,200
2025/02/06 2,616 2,705 2,615 2,665 4,405,900
2025/02/05 2,641 2,667 2,598 2,631 3,149,100
2025/02/04 2,613 2,674 2,610 2,627 3,156,700
2025/02/03 2,624 2,653 2,557 2,579 4,668,600
2025/01/31 2,740 2,761 2,698 2,720 3,313,500
2025/01/30 2,723 2,758 2,722 2,751 1,839,200
2025/01/29 2,715 2,734 2,704 2,729 1,475,200
2025/01/28 2,691 2,719 2,665 2,696 2,240,600
2025/01/27 2,700 2,714 2,676 2,702 2,416,300
2025/01/24 2,708 2,747 2,669 2,679 2,353,500
2025/01/23 2,702 2,718 2,660 2,717 3,211,100
2025/01/22 2,677 2,703 2,662 2,677 2,704,200
2025/01/21 2,706 2,730 2,610 2,627 2,947,200
2025/01/20 2,628 2,683 2,606 2,645 2,286,100
2025/01/17 2,588 2,605 2,551 2,571 2,244,000
2025/01/16 2,650 2,654 2,587 2,612 3,329,100
2025/01/15 2,710 2,725 2,636 2,650 2,255,900
2025/01/14 2,676 2,684 2,640 2,663 3,141,200
2025/01/10 2,730 2,748 2,666 2,677 2,804,200
2025/01/09 2,809 2,816 2,724 2,738 3,499,800
2025/01/08 2,802 2,830 2,790 2,806 3,032,300
2025/01/07 2,798 2,816 2,767 2,784 2,833,400
2025/01/06 2,804 2,818 2,735 2,752 4,156,800

このページの先頭へ