7270 (株)SUBARU の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-213,3203,4013,3183,3502,501,5003,350
2024-05-203,2053,3403,2053,3163,080,3003,316
2024-05-173,2253,2583,2093,2203,040,6003,220
2024-05-163,2843,3233,2193,2534,144,6003,253
2024-05-153,3003,4393,2993,3185,851,0003,318
2024-05-143,2553,3393,2453,2826,079,5003,282
2024-05-133,2863,3213,1223,1999,349,2003,199
2024-05-103,3413,3643,2973,3252,802,1003,325
2024-05-093,3313,3683,3033,3411,711,7003,341
2024-05-083,3753,3853,3183,3273,042,8003,327
2024-05-073,4553,4603,3673,4102,717,4003,410
2024-05-023,4603,4773,4213,4372,212,7003,437
2024-05-013,5013,5153,4433,5072,270,4003,507
2024-04-303,4003,5373,3683,5325,026,8003,532
2024-04-263,2753,3433,2443,3222,693,1003,322
2024-04-253,3623,4003,2703,2762,332,7003,276
2024-04-243,3053,3773,3023,3763,203,5003,376
2024-04-233,3233,3453,2883,2921,953,5003,292
2024-04-223,3153,3533,2813,3072,389,3003,307
2024-04-193,3913,4003,2803,3004,193,4003,300
2024-04-183,4673,4773,3973,4612,625,0003,461
2024-04-173,5503,5723,4553,4682,480,7003,468
2024-04-163,5393,5763,4943,5312,679,1003,531
2024-04-153,5323,5813,4813,5772,693,6003,577
2024-04-123,6013,6103,5503,5773,123,9003,577
2024-04-113,5383,5653,5113,5652,671,1003,565
2024-04-103,5063,5493,4773,5431,997,8003,543
2024-04-093,5283,5383,4993,5362,298,3003,536
2024-04-083,4683,5153,4353,5152,513,3003,515
2024-04-053,4173,4323,3833,4322,217,1003,432
2024-04-043,4103,4903,3943,4613,233,5003,461
2024-04-033,3503,4033,3373,3952,800,8003,395
2024-04-023,3903,3943,3283,3462,039,9003,346
2024-04-013,4603,4783,3343,3691,916,8003,369
2024-03-293,4383,4673,4163,4482,010,1003,448
2024-03-283,4233,4553,4113,4262,601,8003,426
2024-03-273,4813,5123,4693,4883,022,4003,488
2024-03-263,4503,4733,4303,4632,126,3003,463
2024-03-253,4653,4683,4223,4301,835,9003,430
2024-03-223,4593,4813,4403,4732,910,4003,473
2024-03-213,4463,4573,3733,4113,540,9003,411
2024-03-193,2703,3763,2703,3763,628,3003,376
2024-03-183,2083,2673,1823,2672,675,2003,267
2024-03-153,1973,1973,1353,1693,741,0003,169
2024-03-143,1183,1563,0873,1412,148,8003,141
2024-03-133,1663,1793,0753,1052,440,7003,105
2024-03-123,0543,1143,0363,1103,292,3003,110
2024-03-113,0583,1023,0283,0694,526,3003,069
2024-03-083,1903,2223,1383,1525,955,7003,152
2024-03-073,4653,4923,2303,2565,578,2003,256
2024-03-063,3603,4223,3273,4153,470,9003,415
2024-03-053,3093,3653,2973,3482,535,7003,348
2024-03-043,3673,3703,3153,3353,235,0003,335
2024-03-013,3713,3973,3613,3693,446,7003,369
2024-02-293,3823,4543,3613,4045,432,3003,404
2024-02-283,3733,4103,3433,3893,238,4003,389
2024-02-273,3403,3923,3163,3592,722,3003,359
2024-02-263,3673,4073,3403,3403,017,1003,340
2024-02-223,3413,3683,3183,3433,389,7003,343
2024-02-213,3663,3943,3143,3303,034,6003,330
2024-02-203,3323,3873,3313,3591,983,1003,359
2024-02-193,3003,3613,2843,3582,038,2003,358
2024-02-163,3263,3633,3143,3193,149,5003,319
2024-02-153,3203,3583,2753,3393,409,7003,339
2024-02-143,3433,3473,2633,2774,416,7003,277
2024-02-133,3003,4133,2743,3486,900,5003,348
2024-02-093,2673,2773,1203,2106,854,7003,210
2024-02-083,1463,2953,0533,23111,584,2003,231
2024-02-073,0253,1383,0183,0953,544,5003,095
2024-02-062,9683,0362,9543,0283,223,5003,028
2024-02-052,977.53,0082,962.52,9783,390,6002,978
2024-02-022,941.52,9472,8992,927.51,849,8002,927.50
2024-02-012,9282,9642,9232,9382,371,5002,938
2024-01-312,9512,9952,944.52,9912,339,3002,991
2024-01-302,9512,970.52,9352,9611,714,3002,961
2024-01-292,981.52,990.52,9622,972.53,105,6002,972.50
2024-01-262,8902,9212,8702,901.52,588,9002,901.50
2024-01-252,9012,9232,8872,910.51,931,3002,910.50
2024-01-242,979.52,9872,912.52,9192,481,9002,919
2024-01-232,946.52,9922,9462,9642,526,7002,964
2024-01-222,9402,9752,9382,9692,254,8002,969
2024-01-192,9102,9262,870.52,8993,041,8002,899
2024-01-182,8792,8992,8692,878.52,060,1002,878.50
2024-01-172,8672,9032,8412,8442,994,6002,844
2024-01-162,8552,8712,8252,8372,092,4002,837
2024-01-152,850.52,8712,842.52,8511,372,4002,851
2024-01-122,907.52,9122,8292,850.53,425,9002,850.50
2024-01-112,8712,907.52,856.52,8715,451,0002,871
2024-01-102,7442,780.52,737.52,7772,249,2002,777
2024-01-092,8002,8022,725.52,742.53,723,1002,742.50
2024-01-052,7292,7952,723.52,765.54,221,6002,765.50
2024-01-042,6202,6992,571.52,6993,951,4002,699

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