1. HOME >
  2. 株価時系列 >
  3. 7270

7270 (株)SUBARU の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,4602,467.52,3422,417.55,253,5002,417.50
2025-04-032,5142,6002,4822,5216,609,5002,521
2025-04-022,658.52,7272,6342,7144,024,6002,714
2025-04-012,659.52,687.52,6362,6553,737,9002,655
2025-03-312,6222,6722,5822,6454,638,2002,645
2025-03-282,7502,769.52,6792,705.54,304,9002,705.50
2025-03-272,801.52,8082,754.52,8058,311,4002,805
2025-03-262,948.52,9662,914.52,951.52,981,6002,951.50
2025-03-252,9702,9942,9102,9332,691,6002,933
2025-03-242,9412,949.52,8862,930.53,497,4002,930.50
2025-03-212,8512,9462,8312,8914,362,6002,891
2025-03-192,947.52,985.52,937.52,9393,649,2002,939
2025-03-182,8802,924.52,876.52,9232,701,9002,923
2025-03-172,8202,8542,8062,846.52,534,2002,846.50
2025-03-142,7772,846.52,776.52,810.53,704,2002,810.50
2025-03-132,7432,794.52,7342,7664,218,1002,766
2025-03-122,839.52,8632,7442,7697,582,3002,769
2025-03-112,8602,910.52,8002,9046,173,4002,904
2025-03-102,8252,8782,8022,866.54,050,4002,866.50
2025-03-072,724.52,8282,7182,795.53,356,8002,795.50
2025-03-062,7872,8322,7832,8063,444,4002,806
2025-03-052,7502,7802,7212,7554,240,7002,755
2025-03-042,7822,801.52,717.52,745.53,528,3002,745.50
2025-03-032,788.52,8792,7642,816.54,849,3002,816.50
2025-02-282,8352,841.52,7402,753.56,363,0002,753.50
2025-02-272,753.52,8822,739.52,8763,464,1002,876
2025-02-262,7002,765.52,6642,7643,473,8002,764
2025-02-252,7042,774.52,6962,7483,542,1002,748
2025-02-212,6452,738.52,643.52,7384,105,2002,738
2025-02-202,7002,7092,640.52,6554,286,3002,655
2025-02-192,7832,7902,7332,769.53,215,2002,769.50
2025-02-182,825.52,8502,797.52,8112,202,1002,811
2025-02-172,8792,8792,8082,811.53,255,1002,811.50
2025-02-142,9802,9852,939.52,949.53,975,2002,949.50
2025-02-132,949.52,972.52,9152,9424,427,2002,942
2025-02-122,8992,9062,7452,8476,445,4002,847
2025-02-102,7602,8822,7362,8679,592,0002,867
2025-02-072,6352,961.52,6262,91010,536,2002,910
2025-02-062,6162,704.52,6152,664.54,405,9002,664.50
2025-02-052,6412,666.52,5982,6313,149,1002,631
2025-02-042,6132,6742,6102,6273,156,7002,627
2025-02-032,6242,652.52,556.52,578.54,668,6002,578.50
2025-01-312,739.52,7612,6982,7203,313,5002,720
2025-01-302,722.52,7582,7222,750.51,839,2002,750.50
2025-01-292,7152,7342,7042,728.51,475,2002,728.50
2025-01-282,6912,718.52,6652,6962,240,6002,696
2025-01-272,7002,7142,6762,701.52,416,3002,701.50
2025-01-242,707.52,7472,668.52,6792,353,5002,679
2025-01-232,701.52,717.52,6602,716.53,211,1002,716.50
2025-01-222,6772,702.52,661.52,676.52,704,2002,676.50
2025-01-212,705.52,7302,609.52,6272,947,2002,627
2025-01-202,6282,682.52,605.52,6452,286,1002,645
2025-01-172,5882,604.52,5512,570.52,244,0002,570.50
2025-01-162,649.52,6542,586.52,611.53,329,1002,611.50
2025-01-152,709.52,724.52,635.52,649.52,255,9002,649.50
2025-01-142,6762,683.52,639.52,662.53,141,2002,662.50
2025-01-102,7302,7482,6662,676.52,804,2002,676.50
2025-01-092,8092,815.52,7242,7383,499,8002,738
2025-01-082,8022,829.52,789.52,805.53,032,3002,805.50
2025-01-072,797.52,8162,766.52,7842,833,4002,784
2025-01-062,8042,8182,734.52,751.54,156,8002,751.50

分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株