1. HOME >
  2. 株価時系列 >
  3. 7270

7270 (株)SUBARU の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-082,571.52,581.52,510.52,524.53,049,3002,524.50
2023-06-072,569.52,589.52,5312,541.53,946,7002,541.50
2023-06-062,513.52,561.52,5022,5583,101,5002,558
2023-06-052,481.52,534.52,478.52,530.54,294,9002,530.50
2023-06-022,388.52,431.52,384.52,431.53,019,2002,431.50
2023-06-012,3932,4142,3822,388.52,882,0002,388.50
2023-05-312,4002,4222,3812,3994,774,1002,399
2023-05-302,3962,447.52,379.52,446.53,239,9002,446.50
2023-05-292,4002,4322,3972,4023,488,5002,402
2023-05-262,370.52,391.52,358.52,362.52,746,8002,362.50
2023-05-252,353.52,3692,344.52,358.52,551,4002,358.50
2023-05-242,3732,3802,3472,363.52,752,3002,363.50
2023-05-232,3602,392.52,354.52,3744,921,2002,374
2023-05-222,298.52,346.52,297.52,3462,817,4002,346
2023-05-192,289.52,317.52,2882,3143,914,5002,314
2023-05-182,3002,309.52,2702,2803,632,1002,280
2023-05-172,2872,294.52,2552,2672,959,7002,267
2023-05-162,2502,288.52,2412,287.54,239,7002,287.50
2023-05-152,2752,281.52,2262,244.52,642,9002,244.50
2023-05-122,167.52,2612,167.52,2525,521,1002,252
2023-05-112,2072,2782,138.52,217.59,406,5002,217.50
2023-05-102,2292,2332,208.52,2182,697,5002,218
2023-05-092,2252,259.52,2102,2563,474,1002,256
2023-05-082,190.52,2192,188.52,206.52,175,6002,206.50
2023-05-022,2232,223.52,1882,210.52,372,0002,210.50
2023-05-012,2052,222.52,1992,222.52,944,7002,222.50
2023-04-282,146.52,1962,145.52,1954,222,3002,195
2023-04-272,1082,1352,1012,1352,033,5002,135
2023-04-262,1132,117.52,100.52,1071,835,4002,107
2023-04-252,1362,1432,122.52,1302,051,6002,130
2023-04-242,1012,1182,095.52,1151,629,9002,115
2023-04-212,1002,115.52,096.52,100.51,640,9002,100.50
2023-04-202,1042,1292,096.52,121.51,887,0002,121.50
2023-04-192,1172,123.52,1042,1172,359,3002,117
2023-04-182,1092,1252,094.52,1172,854,0002,117
2023-04-172,0862,0922,075.52,090.51,653,5002,090.50
2023-04-142,108.52,108.52,065.52,065.52,804,1002,065.50
2023-04-132,1062,1092,0872,099.52,101,6002,099.50
2023-04-122,117.52,1222,0992,1042,293,3002,104
2023-04-112,0842,101.52,073.52,0992,375,2002,099
2023-04-102,0712,079.52,052.52,056.51,720,2002,056.50
2023-04-072,0372,059.52,032.52,0511,397,4002,051
2023-04-062,053.52,062.52,022.52,0242,413,3002,024
2023-04-052,0802,099.52,066.52,0682,761,4002,068
2023-04-042,139.52,141.52,115.52,1272,498,8002,127
2023-04-032,1402,144.52,1222,1402,330,1002,140
2023-03-312,126.52,1342,105.52,114.54,045,3002,114.50
2023-03-302,123.52,1262,0922,106.52,295,8002,106.50
2023-03-292,1032,1272,0962,126.52,584,7002,126.50
2023-03-282,0962,1032,078.52,091.51,507,1002,091.50
2023-03-272,0882,091.52,0652,0741,570,8002,074
2023-03-242,0552,070.52,0432,0631,383,0002,063
2023-03-232,0312,0722,024.52,066.52,144,2002,066.50
2023-03-222,0602,069.52,039.52,056.52,533,5002,056.50
2023-03-201,992.52,0191,987.52,006.53,096,4002,006.50
2023-03-172,0402,0572,0072,0313,418,6002,031
2023-03-161,9992,0391,992.52,0393,338,6002,039
2023-03-152,1002,1032,067.52,0772,705,8002,077
2023-03-142,0782,078.52,0282,065.53,875,6002,065.50
2023-03-132,1722,186.52,140.52,1492,475,5002,149
2023-03-102,2512,264.52,2212,2314,504,5002,231
2023-03-092,301.52,311.52,2962,3012,155,0002,301
2023-03-082,2732,3042,2702,2982,557,4002,298
2023-03-072,243.52,2722,232.52,2692,625,6002,269
2023-03-062,2502,257.52,2352,237.52,582,2002,237.50
2023-03-032,2112,2462,204.52,242.52,676,9002,242.50
2023-03-022,2302,2442,2102,2212,458,4002,221
2023-03-012,1842,2172,1832,2142,092,7002,214
2023-02-282,210.52,217.52,1802,187.52,453,4002,187.50
2023-02-272,218.52,222.52,197.52,2121,991,7002,212
2023-02-242,189.52,1972,178.52,193.52,153,2002,193.50
2023-02-222,1912,201.52,160.52,1712,251,2002,171
2023-02-212,1982,2212,191.52,2121,228,4002,212
2023-02-202,2112,216.52,191.52,1981,732,2002,198
2023-02-172,2002,224.52,1952,2152,582,1002,215
2023-02-162,2002,2282,191.52,2164,382,7002,216
2023-02-152,1722,1722,140.52,1502,728,6002,150
2023-02-142,1482,1492,108.52,1172,380,3002,117
2023-02-132,080.52,1222,079.52,120.53,359,4002,120.50
2023-02-102,090.52,0962,0612,080.54,094,3002,080.50
2023-02-092,1132,117.52,0752,0916,246,9002,091
2023-02-082,1582,2002,0922,1189,486,1002,118
2023-02-072,1672,1842,1512,159.52,829,0002,159.50
2023-02-062,1722,1962,1622,169.53,517,8002,169.50
2023-02-032,1292,1332,113.52,1332,477,6002,133
2023-02-022,1272,143.52,113.52,1311,945,2002,131
2023-02-012,1712,1752,147.52,1652,819,7002,165
2023-01-312,124.52,1432,1232,131.52,867,0002,131.50
2023-01-302,109.52,121.52,100.52,1112,101,1002,111
2023-01-272,110.52,1292,0952,1242,178,7002,124
2023-01-262,0982,1112,0902,1032,246,7002,103
2023-01-252,0782,086.52,067.52,0822,005,5002,082
2023-01-242,0552,0642,0392,0572,038,9002,057
2023-01-232,0352,044.52,0152,0352,016,3002,035
2023-01-201,9992,0181,977.52,014.53,220,8002,014.50
2023-01-191,9831,997.51,963.51,9883,115,1001,988
2023-01-181,991.52,067.51,972.52,054.55,212,7002,054.50
2023-01-171,9702,001.51,966.51,992.53,272,7001,992.50
2023-01-161,952.51,959.51,938.51,9432,566,2001,943
2023-01-131,990.52,010.51,9761,9764,778,8001,976
2023-01-122,045.52,059.52,031.52,0323,013,3002,032
2023-01-112,075.52,084.52,0652,070.52,832,9002,070.50
2023-01-102,0262,070.52,0262,068.53,540,8002,068.50
2023-01-062,0092,045.52,005.52,0422,560,9002,042
2023-01-052,0042,0252,0002,0132,495,5002,013
2023-01-042,0002,004.51,9801,9863,048,9001,986

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