KabuInsight

ＳＵＢＡＲＵ

7270
プライム/輸送用機器/SUBARU CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,649.02,672.52,620.52,624.5-67.5-2.51%4,788,600
2026-03-122,690.02,712.52,659.02,692.0-20.0-0.74%3,634,900
2026-03-112,740.02,768.02,712.02,712.0+13.5+0.50%3,608,600
2026-03-102,684.02,726.02,661.52,698.5+24.0+0.90%4,439,700
2026-03-092,600.02,684.02,599.52,674.5-50.5-1.85%5,211,600
2026-03-062,679.02,725.02,669.02,725.0+54.5+2.04%4,874,300
2026-03-052,721.02,739.02,663.52,670.5-0.5-0.02%5,861,500
2026-03-042,719.02,720.02,641.52,671.0-75.5-2.75%5,900,100
2026-03-032,849.02,859.52,736.52,746.5-171.5-5.88%8,127,800
2026-03-022,900.02,918.02,855.52,918.0-48.5-1.63%6,270,800
2026-02-272,950.02,983.52,907.02,966.5-4.5-0.15%8,341,000
2026-02-262,945.02,994.52,941.02,971.0+16.0+0.54%6,707,100
2026-02-252,907.02,962.02,890.02,955.0+38.5+1.32%5,259,400
2026-02-242,951.02,962.52,882.52,916.5-104.5-3.46%7,019,700
2026-02-203,025.03,031.02,981.03,021.0-65.0-2.11%3,975,100
2026-02-193,064.03,112.03,035.03,086.0+6.0+0.19%3,462,100
2026-02-183,093.03,098.03,058.03,080.0+8.0+0.26%2,460,100
2026-02-173,100.03,125.03,060.03,072.0-22.0-0.71%2,869,800
2026-02-163,180.03,188.03,094.03,094.0-71.0-2.24%2,879,800
2026-02-133,135.03,176.03,118.03,165.0+19.0+0.60%4,384,400
2026-02-123,200.03,200.03,090.03,146.0-14.0-0.44%5,389,300
2026-02-103,069.03,195.03,060.03,160.0+116.0+3.81%6,300,700
2026-02-093,350.03,360.03,044.03,044.0-298.0-8.92%10,578,300
2026-02-063,524.03,638.03,257.03,342.0-196.0-5.54%10,949,300
2026-02-053,628.03,632.03,519.03,538.0+8.0+0.23%2,868,000
2026-02-043,488.03,550.03,445.03,530.0+92.0+2.68%3,371,400
2026-02-033,408.03,446.03,393.03,438.0+100.0+3.00%2,709,900
2026-02-023,432.03,467.03,338.03,338.0+11.0+0.33%2,839,400
2026-01-303,262.03,334.03,255.03,327.0+77.0+2.37%3,428,100
2026-01-293,203.03,278.03,156.03,250.0+55.0+1.72%3,108,900
2026-01-283,185.03,228.03,164.03,195.0-53.0-1.63%3,679,200
2026-01-273,260.03,269.03,213.03,248.0-14.0-0.43%3,501,700
2026-01-263,341.03,360.03,251.03,262.0-149.0-4.37%4,668,800
2026-01-233,491.03,510.03,405.03,411.0-78.0-2.24%2,337,100
2026-01-223,500.03,524.03,479.03,489.0+35.0+1.01%2,761,900
2026-01-213,420.03,467.03,402.03,454.0-6.0-0.17%2,456,700
2026-01-203,528.03,529.03,460.03,460.0-53.0-1.51%2,612,100
2026-01-193,505.03,532.03,447.03,513.0-62.0-1.73%2,102,800
2026-01-163,553.03,623.03,553.03,575.0+6.0+0.17%2,897,300
2026-01-153,553.03,596.03,524.03,569.0-29.0-0.81%3,115,400
2026-01-143,574.03,639.03,530.03,598.0+62.0+1.75%2,923,400
2026-01-133,509.03,581.03,506.03,536.0+140.0+4.12%3,664,000
2026-01-093,355.03,403.03,336.03,396.0+97.0+2.94%3,630,200
2026-01-083,310.03,326.03,278.03,299.0-53.0-1.58%3,333,600
2026-01-073,347.03,381.03,298.03,352.0-42.0-1.24%3,492,200
2026-01-063,445.03,503.03,380.03,394.0-51.0-1.48%3,120,200
2026-01-053,448.03,473.03,409.03,445.0+50.0+1.47%2,292,000
2025-12-303,374.03,406.03,363.03,395.0+6.0+0.18%1,373,700
2025-12-293,405.03,413.03,378.03,389.0-12.0-0.35%1,350,800
2025-12-263,408.03,420.03,389.03,401.0-1.0-0.03%1,178,700
2025-12-253,425.03,432.03,397.03,402.0+4.0+0.12%1,498,400
2025-12-243,443.03,444.03,388.03,398.0-41.0-1.19%2,020,800
2025-12-233,534.03,553.03,415.03,439.0-102.0-2.88%2,044,700
2025-12-223,507.03,548.03,490.03,541.0+84.0+2.43%2,508,700
2025-12-193,452.03,487.03,411.03,457.0+11.0+0.32%5,344,900
2025-12-183,480.03,481.03,414.03,446.0-50.0-1.43%3,855,300
2025-12-173,540.03,541.03,463.03,496.0-43.0-1.22%2,803,300
2025-12-163,625.03,642.03,513.03,539.0-42.0-1.17%2,851,200
2025-12-153,517.03,596.03,510.03,581.0+64.0+1.82%2,205,500
2025-12-123,480.03,538.03,460.03,517.0+79.0+2.30%2,927,300
2025-12-113,420.03,443.03,403.03,438.0+25.0+0.73%1,967,000
2025-12-103,413.03,446.03,387.03,413.0+44.0+1.31%2,736,600
2025-12-093,317.03,370.03,315.03,369.0+71.0+2.15%2,454,000
2025-12-083,315.03,327.03,254.03,298.0-17.0-0.51%3,513,500
2025-12-053,346.03,369.03,315.03,315.0-65.0-1.92%2,804,500
2025-12-043,333.03,391.03,290.03,380.0+117.0+3.59%4,944,700
2025-12-033,358.03,362.03,263.03,263.0-101.0-3.00%4,067,900
2025-12-023,413.03,413.03,352.03,364.0-74.0-2.15%2,659,700
2025-12-013,511.03,512.03,414.03,438.0-71.0-2.02%2,545,500
2025-11-283,476.03,527.03,461.03,509.0+24.0+0.69%1,926,600
2025-11-273,491.03,504.03,472.03,485.0-9.0-0.26%1,385,700
2025-11-263,455.03,516.03,447.03,494.0+54.0+1.57%1,979,900
2025-11-253,486.03,516.03,435.03,440.0+24.0+0.70%2,561,400
2025-11-213,284.03,442.03,284.03,416.0+97.0+2.92%3,706,400
2025-11-203,372.03,375.03,303.03,319.0-5.0-0.15%2,303,200
2025-11-193,333.03,345.03,300.03,324.0-9.0-0.27%2,716,300
2025-11-183,426.03,454.03,333.03,333.0-131.0-3.78%3,148,800
2025-11-173,476.03,513.03,450.03,464.0-88.0-2.48%2,691,300
2025-11-143,510.03,559.03,488.03,552.0+2.0+0.06%2,611,400
2025-11-133,535.03,570.03,519.03,550.0+26.0+0.74%2,702,200
2025-11-123,465.03,552.03,449.03,524.0+58.0+1.67%4,159,600
2025-11-113,341.03,469.03,330.03,466.0+94.0+2.79%4,599,500
2025-11-103,330.03,391.03,177.03,372.0+63.0+1.90%9,826,200
2025-11-073,265.03,309.03,240.03,309.0+26.0+0.79%2,718,900
2025-11-063,305.03,326.03,267.03,283.0+48.0+1.48%3,757,000
2025-11-053,323.03,330.03,182.03,235.0-88.0-2.65%4,772,800
2025-11-043,300.03,330.03,251.03,323.0+40.0+1.22%4,407,700
2025-10-313,303.03,311.03,256.03,283.0-25.0-0.76%3,730,200
2025-10-303,280.03,319.03,248.03,308.0+13.0+0.39%2,540,500
2025-10-293,320.03,328.03,261.03,295.0-10.0-0.30%3,013,900
2025-10-283,398.03,416.03,303.03,305.0-28.0-0.84%2,769,400
2025-10-273,318.03,333.03,285.03,333.0+66.0+2.02%2,454,200
2025-10-243,271.03,279.03,244.03,267.0-3.0-0.09%2,034,300
2025-10-233,282.03,290.03,235.03,270.0-35.0-1.06%2,144,100
2025-10-223,250.03,313.03,233.03,305.0+117.0+3.67%4,889,700
2025-10-213,200.03,235.03,173.03,188.0+47.0+1.50%3,189,500
2025-10-203,150.03,163.03,124.03,141.0+68.0+2.21%2,668,700
2025-10-173,092.03,102.03,059.03,073.0-57.0-1.82%2,357,200
2025-10-163,118.03,154.03,108.03,130.0+49.0+1.59%2,648,400
2025-10-153,058.03,082.03,053.03,081.0+56.0+1.85%3,033,800
2025-10-143,000.03,048.02,993.03,025.0-32.0-1.05%4,198,100
2025-10-103,090.03,101.03,032.03,057.0-65.0-2.08%3,608,500
2025-10-093,147.03,147.03,085.03,122.0+1.0+0.03%2,795,100
2025-10-083,115.03,165.03,103.03,121.0+6.0+0.19%3,740,100
2025-10-073,070.03,125.03,067.03,115.0+49.0+1.60%2,901,800
2025-10-063,152.03,158.03,066.03,066.0+133.5+4.55%4,366,500
2025-10-032,898.52,934.52,883.52,932.5+17.0+0.58%3,065,800
2025-10-022,974.03,000.02,897.52,915.5-71.5-2.39%4,077,400
2025-10-013,002.03,012.02,964.02,987.0-43.0-1.42%3,381,600
2025-09-303,017.03,043.02,974.53,030.0+4.0+0.13%3,598,200
2025-09-293,076.03,082.03,019.03,026.0-95.0-3.04%3,207,100
2025-09-263,145.03,155.03,121.03,121.0-1.0-0.03%3,711,300
2025-09-253,167.03,184.03,115.03,122.0+23.0+0.74%2,780,000
2025-09-243,116.03,130.03,070.03,099.0+1.0+0.03%3,228,200
2025-09-223,062.03,098.03,062.03,098.0+40.0+1.31%1,764,500
2025-09-193,095.03,121.03,029.03,058.0+20.0+0.66%4,402,100
2025-09-183,105.03,110.03,031.03,038.0-67.0-2.16%3,604,000
2025-09-173,080.03,110.03,053.03,105.0-12.0-0.38%3,047,600
2025-09-163,136.03,158.03,112.03,117.0+14.0+0.45%2,052,000
2025-09-123,115.03,134.03,094.03,103.0——2,785,600

直近120営業日分を表示