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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,919.5 | 2,926 | 2,871 | 2,884.5 | 3,186,600 | 2,884.50 |
| 2024-07-25 | 2,980 | 3,020 | 2,890 | 2,903.5 | 5,091,000 | 2,903.50 |
| 2024-07-24 | 3,096 | 3,103 | 3,016 | 3,029 | 3,224,100 | 3,029 |
| 2024-07-23 | 3,178 | 3,183 | 3,127 | 3,141 | 2,080,700 | 3,141 |
| 2024-07-22 | 3,145 | 3,153 | 3,096 | 3,125 | 2,818,100 | 3,125 |
| 2024-07-19 | 3,234 | 3,234 | 3,147 | 3,167 | 3,491,800 | 3,167 |
| 2024-07-18 | 3,201 | 3,268 | 3,184 | 3,211 | 4,840,900 | 3,211 |
| 2024-07-17 | 3,400 | 3,406 | 3,317 | 3,317 | 2,781,000 | 3,317 |
| 2024-07-16 | 3,430 | 3,440 | 3,382 | 3,382 | 2,559,700 | 3,382 |
| 2024-07-12 | 3,428 | 3,461 | 3,391 | 3,391 | 3,733,200 | 3,391 |
| 2024-07-11 | 3,513 | 3,564 | 3,512 | 3,529 | 2,922,800 | 3,529 |
| 2024-07-10 | 3,432 | 3,455 | 3,411 | 3,447 | 2,188,100 | 3,447 |
| 2024-07-09 | 3,495 | 3,501 | 3,397 | 3,433 | 2,687,200 | 3,433 |
| 2024-07-08 | 3,485 | 3,501 | 3,457 | 3,475 | 1,994,500 | 3,475 |
| 2024-07-05 | 3,595 | 3,610 | 3,482 | 3,490 | 2,557,300 | 3,490 |
| 2024-07-04 | 3,515 | 3,614 | 3,506 | 3,607 | 3,855,600 | 3,607 |
| 2024-07-03 | 3,470 | 3,508 | 3,453 | 3,479 | 2,664,600 | 3,479 |
| 2024-07-02 | 3,467 | 3,526 | 3,438 | 3,469 | 3,596,900 | 3,469 |
| 2024-07-01 | 3,467 | 3,467 | 3,385 | 3,398 | 2,004,400 | 3,398 |
| 2024-06-28 | 3,374 | 3,413 | 3,324 | 3,410 | 4,071,200 | 3,410 |
| 2024-06-27 | 3,407 | 3,419 | 3,366 | 3,366 | 3,184,100 | 3,366 |
| 2024-06-26 | 3,433 | 3,452 | 3,395 | 3,400 | 2,950,000 | 3,400 |
| 2024-06-25 | 3,389 | 3,469 | 3,373 | 3,448 | 3,029,700 | 3,448 |
| 2024-06-24 | 3,369 | 3,375 | 3,340 | 3,354 | 1,961,600 | 3,354 |
| 2024-06-21 | 3,372 | 3,409 | 3,342 | 3,346 | 3,143,200 | 3,346 |
| 2024-06-20 | 3,359 | 3,374 | 3,336 | 3,371 | 1,572,400 | 3,371 |
| 2024-06-19 | 3,387 | 3,422 | 3,359 | 3,380 | 2,241,800 | 3,380 |
| 2024-06-18 | 3,322 | 3,365 | 3,289 | 3,360 | 3,586,800 | 3,360 |
| 2024-06-17 | 3,231 | 3,269 | 3,187 | 3,262 | 2,637,600 | 3,262 |
| 2024-06-14 | 3,301 | 3,322 | 3,232 | 3,281 | 5,694,600 | 3,281 |
| 2024-06-13 | 3,390 | 3,408 | 3,322 | 3,329 | 2,764,600 | 3,329 |
| 2024-06-12 | 3,355 | 3,414 | 3,338 | 3,398 | 1,925,700 | 3,398 |
| 2024-06-11 | 3,436 | 3,454 | 3,399 | 3,401 | 1,911,700 | 3,401 |
| 2024-06-10 | 3,367 | 3,436 | 3,366 | 3,426 | 1,982,000 | 3,426 |
| 2024-06-07 | 3,341 | 3,380 | 3,329 | 3,367 | 1,684,400 | 3,367 |
| 2024-06-06 | 3,409 | 3,442 | 3,331 | 3,341 | 3,103,800 | 3,341 |
| 2024-06-05 | 3,417 | 3,426 | 3,340 | 3,362 | 3,306,800 | 3,362 |
| 2024-06-04 | 3,500 | 3,535 | 3,456 | 3,487 | 2,959,500 | 3,487 |
| 2024-06-03 | 3,557 | 3,606 | 3,518 | 3,554 | 2,944,300 | 3,554 |
| 2024-05-31 | 3,480 | 3,507 | 3,439 | 3,500 | 3,351,900 | 3,500 |
| 2024-05-30 | 3,412 | 3,482 | 3,368 | 3,447 | 2,908,100 | 3,447 |
| 2024-05-29 | 3,448 | 3,474 | 3,400 | 3,415 | 2,413,400 | 3,415 |
| 2024-05-28 | 3,375 | 3,437 | 3,372 | 3,434 | 1,861,500 | 3,434 |
| 2024-05-27 | 3,341 | 3,382 | 3,335 | 3,369 | 1,705,500 | 3,369 |
| 2024-05-24 | 3,288 | 3,352 | 3,281 | 3,319 | 1,663,000 | 3,319 |
| 2024-05-23 | 3,311 | 3,350 | 3,303 | 3,338 | 1,312,000 | 3,338 |
| 2024-05-22 | 3,351 | 3,362 | 3,310 | 3,337 | 1,817,900 | 3,337 |
| 2024-05-21 | 3,320 | 3,401 | 3,318 | 3,350 | 2,501,500 | 3,350 |
| 2024-05-20 | 3,205 | 3,340 | 3,205 | 3,316 | 3,080,300 | 3,316 |
| 2024-05-17 | 3,225 | 3,258 | 3,209 | 3,220 | 3,040,600 | 3,220 |
| 2024-05-16 | 3,284 | 3,323 | 3,219 | 3,253 | 4,144,600 | 3,253 |
| 2024-05-15 | 3,300 | 3,439 | 3,299 | 3,318 | 5,851,000 | 3,318 |
| 2024-05-14 | 3,255 | 3,339 | 3,245 | 3,282 | 6,079,500 | 3,282 |
| 2024-05-13 | 3,286 | 3,321 | 3,122 | 3,199 | 9,349,200 | 3,199 |
| 2024-05-10 | 3,341 | 3,364 | 3,297 | 3,325 | 2,802,100 | 3,325 |
| 2024-05-09 | 3,331 | 3,368 | 3,303 | 3,341 | 1,711,700 | 3,341 |
| 2024-05-08 | 3,375 | 3,385 | 3,318 | 3,327 | 3,042,800 | 3,327 |
| 2024-05-07 | 3,455 | 3,460 | 3,367 | 3,410 | 2,717,400 | 3,410 |
| 2024-05-02 | 3,460 | 3,477 | 3,421 | 3,437 | 2,212,700 | 3,437 |
| 2024-05-01 | 3,501 | 3,515 | 3,443 | 3,507 | 2,270,400 | 3,507 |
| 2024-04-30 | 3,400 | 3,537 | 3,368 | 3,532 | 5,026,800 | 3,532 |
| 2024-04-26 | 3,275 | 3,343 | 3,244 | 3,322 | 2,693,100 | 3,322 |
| 2024-04-25 | 3,362 | 3,400 | 3,270 | 3,276 | 2,332,700 | 3,276 |
| 2024-04-24 | 3,305 | 3,377 | 3,302 | 3,376 | 3,203,500 | 3,376 |
| 2024-04-23 | 3,323 | 3,345 | 3,288 | 3,292 | 1,953,500 | 3,292 |
| 2024-04-22 | 3,315 | 3,353 | 3,281 | 3,307 | 2,389,300 | 3,307 |
| 2024-04-19 | 3,391 | 3,400 | 3,280 | 3,300 | 4,193,400 | 3,300 |
| 2024-04-18 | 3,467 | 3,477 | 3,397 | 3,461 | 2,625,000 | 3,461 |
| 2024-04-17 | 3,550 | 3,572 | 3,455 | 3,468 | 2,480,700 | 3,468 |
| 2024-04-16 | 3,539 | 3,576 | 3,494 | 3,531 | 2,679,100 | 3,531 |
| 2024-04-15 | 3,532 | 3,581 | 3,481 | 3,577 | 2,693,600 | 3,577 |
| 2024-04-12 | 3,601 | 3,610 | 3,550 | 3,577 | 3,123,900 | 3,577 |
| 2024-04-11 | 3,538 | 3,565 | 3,511 | 3,565 | 2,671,100 | 3,565 |
| 2024-04-10 | 3,506 | 3,549 | 3,477 | 3,543 | 1,997,800 | 3,543 |
| 2024-04-09 | 3,528 | 3,538 | 3,499 | 3,536 | 2,298,300 | 3,536 |
| 2024-04-08 | 3,468 | 3,515 | 3,435 | 3,515 | 2,513,300 | 3,515 |
| 2024-04-05 | 3,417 | 3,432 | 3,383 | 3,432 | 2,217,100 | 3,432 |
| 2024-04-04 | 3,410 | 3,490 | 3,394 | 3,461 | 3,233,500 | 3,461 |
| 2024-04-03 | 3,350 | 3,403 | 3,337 | 3,395 | 2,800,800 | 3,395 |
| 2024-04-02 | 3,390 | 3,394 | 3,328 | 3,346 | 2,039,900 | 3,346 |
| 2024-04-01 | 3,460 | 3,478 | 3,334 | 3,369 | 1,916,800 | 3,369 |
| 2024-03-29 | 3,438 | 3,467 | 3,416 | 3,448 | 2,010,100 | 3,448 |
| 2024-03-28 | 3,423 | 3,455 | 3,411 | 3,426 | 2,601,800 | 3,426 |
| 2024-03-27 | 3,481 | 3,512 | 3,469 | 3,488 | 3,022,400 | 3,488 |
| 2024-03-26 | 3,450 | 3,473 | 3,430 | 3,463 | 2,126,300 | 3,463 |
| 2024-03-25 | 3,465 | 3,468 | 3,422 | 3,430 | 1,835,900 | 3,430 |
| 2024-03-22 | 3,459 | 3,481 | 3,440 | 3,473 | 2,910,400 | 3,473 |
| 2024-03-21 | 3,446 | 3,457 | 3,373 | 3,411 | 3,540,900 | 3,411 |
| 2024-03-19 | 3,270 | 3,376 | 3,270 | 3,376 | 3,628,300 | 3,376 |
| 2024-03-18 | 3,208 | 3,267 | 3,182 | 3,267 | 2,675,200 | 3,267 |
| 2024-03-15 | 3,197 | 3,197 | 3,135 | 3,169 | 3,741,000 | 3,169 |
| 2024-03-14 | 3,118 | 3,156 | 3,087 | 3,141 | 2,148,800 | 3,141 |
| 2024-03-13 | 3,166 | 3,179 | 3,075 | 3,105 | 2,440,700 | 3,105 |
| 2024-03-12 | 3,054 | 3,114 | 3,036 | 3,110 | 3,292,300 | 3,110 |
| 2024-03-11 | 3,058 | 3,102 | 3,028 | 3,069 | 4,526,300 | 3,069 |
| 2024-03-08 | 3,190 | 3,222 | 3,138 | 3,152 | 5,955,700 | 3,152 |
| 2024-03-07 | 3,465 | 3,492 | 3,230 | 3,256 | 5,578,200 | 3,256 |
| 2024-03-06 | 3,360 | 3,422 | 3,327 | 3,415 | 3,470,900 | 3,415 |
| 2024-03-05 | 3,309 | 3,365 | 3,297 | 3,348 | 2,535,700 | 3,348 |
| 2024-03-04 | 3,367 | 3,370 | 3,315 | 3,335 | 3,235,000 | 3,335 |
| 2024-03-01 | 3,371 | 3,397 | 3,361 | 3,369 | 3,446,700 | 3,369 |
| 2024-02-29 | 3,382 | 3,454 | 3,361 | 3,404 | 5,432,300 | 3,404 |
| 2024-02-28 | 3,373 | 3,410 | 3,343 | 3,389 | 3,238,400 | 3,389 |
| 2024-02-27 | 3,340 | 3,392 | 3,316 | 3,359 | 2,722,300 | 3,359 |
| 2024-02-26 | 3,367 | 3,407 | 3,340 | 3,340 | 3,017,100 | 3,340 |
| 2024-02-22 | 3,341 | 3,368 | 3,318 | 3,343 | 3,389,700 | 3,343 |
| 2024-02-21 | 3,366 | 3,394 | 3,314 | 3,330 | 3,034,600 | 3,330 |
| 2024-02-20 | 3,332 | 3,387 | 3,331 | 3,359 | 1,983,100 | 3,359 |
| 2024-02-19 | 3,300 | 3,361 | 3,284 | 3,358 | 2,038,200 | 3,358 |
| 2024-02-16 | 3,326 | 3,363 | 3,314 | 3,319 | 3,149,500 | 3,319 |
| 2024-02-15 | 3,320 | 3,358 | 3,275 | 3,339 | 3,409,700 | 3,339 |
| 2024-02-14 | 3,343 | 3,347 | 3,263 | 3,277 | 4,416,700 | 3,277 |
| 2024-02-13 | 3,300 | 3,413 | 3,274 | 3,348 | 6,900,500 | 3,348 |
| 2024-02-09 | 3,267 | 3,277 | 3,120 | 3,210 | 6,854,700 | 3,210 |
| 2024-02-08 | 3,146 | 3,295 | 3,053 | 3,231 | 11,584,200 | 3,231 |
| 2024-02-07 | 3,025 | 3,138 | 3,018 | 3,095 | 3,544,500 | 3,095 |
| 2024-02-06 | 2,968 | 3,036 | 2,954 | 3,028 | 3,223,500 | 3,028 |
| 2024-02-05 | 2,977.5 | 3,008 | 2,962.5 | 2,978 | 3,390,600 | 2,978 |
| 2024-02-02 | 2,941.5 | 2,947 | 2,899 | 2,927.5 | 1,849,800 | 2,927.50 |
| 2024-02-01 | 2,928 | 2,964 | 2,923 | 2,938 | 2,371,500 | 2,938 |
| 2024-01-31 | 2,951 | 2,995 | 2,944.5 | 2,991 | 2,339,300 | 2,991 |
| 2024-01-30 | 2,951 | 2,970.5 | 2,935 | 2,961 | 1,714,300 | 2,961 |
| 2024-01-29 | 2,981.5 | 2,990.5 | 2,962 | 2,972.5 | 3,105,600 | 2,972.50 |
| 2024-01-26 | 2,890 | 2,921 | 2,870 | 2,901.5 | 2,588,900 | 2,901.50 |
| 2024-01-25 | 2,901 | 2,923 | 2,887 | 2,910.5 | 1,931,300 | 2,910.50 |
| 2024-01-24 | 2,979.5 | 2,987 | 2,912.5 | 2,919 | 2,481,900 | 2,919 |
| 2024-01-23 | 2,946.5 | 2,992 | 2,946 | 2,964 | 2,526,700 | 2,964 |
| 2024-01-22 | 2,940 | 2,975 | 2,938 | 2,969 | 2,254,800 | 2,969 |
| 2024-01-19 | 2,910 | 2,926 | 2,870.5 | 2,899 | 3,041,800 | 2,899 |
| 2024-01-18 | 2,879 | 2,899 | 2,869 | 2,878.5 | 2,060,100 | 2,878.50 |
| 2024-01-17 | 2,867 | 2,903 | 2,841 | 2,844 | 2,994,600 | 2,844 |
| 2024-01-16 | 2,855 | 2,871 | 2,825 | 2,837 | 2,092,400 | 2,837 |
| 2024-01-15 | 2,850.5 | 2,871 | 2,842.5 | 2,851 | 1,372,400 | 2,851 |
| 2024-01-12 | 2,907.5 | 2,912 | 2,829 | 2,850.5 | 3,425,900 | 2,850.50 |
| 2024-01-11 | 2,871 | 2,907.5 | 2,856.5 | 2,871 | 5,451,000 | 2,871 |
| 2024-01-10 | 2,744 | 2,780.5 | 2,737.5 | 2,777 | 2,249,200 | 2,777 |
| 2024-01-09 | 2,800 | 2,802 | 2,725.5 | 2,742.5 | 3,723,100 | 2,742.50 |
| 2024-01-05 | 2,729 | 2,795 | 2,723.5 | 2,765.5 | 4,221,600 | 2,765.50 |
| 2024-01-04 | 2,620 | 2,699 | 2,571.5 | 2,699 | 3,951,400 | 2,699 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
