KabuInsight

昴

9778
スタンダード/サービス業/SUBARU CO.,LTD.
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
2026-03-135,570.05,570.05,570.05,570.00.00.00%—
2026-03-125,530.05,570.05,500.05,570.0+20.0+0.36%300
2026-03-115,550.05,570.05,540.05,550.0+20.0+0.36%700
2026-03-105,500.05,530.05,500.05,530.0+10.0+0.18%200
2026-03-095,470.05,530.05,460.05,520.0-50.0-0.90%600
2026-03-065,510.05,570.05,500.05,570.0-30.0-0.54%600
2026-03-055,640.05,640.05,500.05,600.0+60.0+1.08%1,500
2026-03-045,700.05,700.05,500.05,540.0-160.0-2.81%2,500
2026-03-035,720.05,720.05,650.05,700.0-20.0-0.35%2,000
2026-03-025,760.05,760.05,710.05,720.0-50.0-0.87%1,300
2026-02-275,790.05,790.05,720.05,770.0-10.0-0.17%1,200
2026-02-265,810.05,820.05,710.05,780.0-350.0-5.71%5,700
2026-02-256,220.06,240.06,130.06,130.0-120.0-1.92%3,700
2026-02-246,340.06,350.06,250.06,250.0-110.0-1.73%2,700
2026-02-206,300.06,380.06,300.06,360.0+60.0+0.95%900
2026-02-196,250.06,300.06,250.06,300.0+10.0+0.16%300
2026-02-186,290.06,310.06,260.06,290.00.00.00%600
2026-02-176,270.06,290.06,260.06,290.0+30.0+0.48%700
2026-02-166,250.06,280.06,250.06,260.0-30.0-0.48%600
2026-02-136,250.06,300.06,250.06,290.0+40.0+0.64%800
2026-02-126,250.06,250.06,250.06,250.00.00.00%300
2026-02-106,240.06,250.06,240.06,250.0-20.0-0.32%700
2026-02-096,350.06,350.06,270.06,270.0-50.0-0.79%1,600
2026-02-066,280.06,320.06,280.06,320.0+30.0+0.48%1,300
2026-02-056,280.06,320.06,280.06,290.00.00.00%500
2026-02-046,250.06,290.06,240.06,290.0+30.0+0.48%800
2026-02-036,250.06,290.06,210.06,260.0+10.0+0.16%1,000
2026-02-026,320.06,340.06,250.06,250.0-70.0-1.11%1,000
2026-01-306,400.06,400.06,250.06,320.0-80.0-1.25%900
2026-01-296,550.06,550.06,400.06,400.0-150.0-2.29%1,100
2026-01-286,630.06,630.06,550.06,550.0-140.0-2.09%500
2026-01-276,690.06,690.06,690.06,690.00.00.00%—
2026-01-266,690.06,690.06,680.06,690.0+10.0+0.15%900
2026-01-236,690.06,690.06,670.06,680.0+10.0+0.15%400
2026-01-226,620.06,670.06,620.06,670.0+110.0+1.68%300
2026-01-216,570.06,640.06,560.06,560.0-40.0-0.61%500
2026-01-206,680.06,720.06,600.06,600.00.00.00%700
2026-01-196,600.06,600.06,600.06,600.00.00.00%200
2026-01-166,590.06,600.06,540.06,600.0+10.0+0.15%1,000
2026-01-156,530.06,590.06,350.06,590.0-40.0-0.60%900
2026-01-146,560.06,640.06,440.06,630.0+170.0+2.63%800
2026-01-136,400.06,550.06,400.06,460.0+60.0+0.94%2,800
2026-01-096,380.06,400.06,350.06,400.0+50.0+0.79%700
2026-01-086,360.06,370.06,330.06,350.00.00.00%1,300
2026-01-076,350.06,350.06,350.06,350.0-40.0-0.63%300
2026-01-066,330.06,420.06,330.06,390.0-10.0-0.16%600
2026-01-056,470.06,470.06,400.06,400.0+10.0+0.16%1,400
2025-12-306,360.06,390.06,350.06,390.0+70.0+1.11%600
2025-12-296,320.06,400.06,320.06,320.0+30.0+0.48%1,500
2025-12-266,290.06,330.06,290.06,290.0+30.0+0.48%800
2025-12-256,300.06,300.06,240.06,260.0-90.0-1.42%2,100
2025-12-246,160.06,350.06,160.06,350.0+190.0+3.08%2,300
2025-12-236,210.06,210.06,160.06,160.0-40.0-0.65%500
2025-12-226,220.06,220.06,200.06,200.0-20.0-0.32%300
2025-12-196,220.06,220.06,220.06,220.0+10.0+0.16%100
2025-12-186,250.06,250.06,210.06,210.0-50.0-0.80%1,100
2025-12-176,270.06,300.06,260.06,260.0-10.0-0.16%600
2025-12-166,290.06,290.06,270.06,270.00.00.00%700
2025-12-156,250.06,300.06,240.06,270.0-30.0-0.48%700
2025-12-126,340.06,340.06,300.06,300.0+20.0+0.32%1,000
2025-12-116,330.06,350.06,280.06,280.0-70.0-1.10%1,100
2025-12-106,350.06,350.06,320.06,350.0-10.0-0.16%500
2025-12-096,360.06,360.06,360.06,360.0-30.0-0.47%100
2025-12-086,380.06,390.06,350.06,390.0+40.0+0.63%1,200
2025-12-056,370.06,370.06,350.06,350.0-40.0-0.63%400
2025-12-046,360.06,390.06,360.06,390.0+30.0+0.47%300
2025-12-036,390.06,390.06,360.06,360.0-80.0-1.24%500
2025-12-026,490.06,490.06,400.06,440.0+20.0+0.31%1,200
2025-12-016,500.06,500.06,420.06,420.0-80.0-1.23%1,200
2025-11-286,530.06,540.06,500.06,500.00.00.00%500
2025-11-276,600.06,600.06,500.06,500.00.00.00%800
2025-11-266,610.06,610.06,500.06,500.0-110.0-1.66%1,500
2025-11-256,550.06,610.06,550.06,610.0+50.0+0.76%800
2025-11-216,580.06,580.06,560.06,560.0-20.0-0.30%300
2025-11-206,570.06,580.06,570.06,580.0+30.0+0.46%200
2025-11-196,580.06,580.06,550.06,550.0-50.0-0.76%200
2025-11-186,640.06,640.06,600.06,600.0-60.0-0.90%300
2025-11-176,700.06,700.06,610.06,660.0-40.0-0.60%400
2025-11-146,620.06,710.06,620.06,700.0+80.0+1.21%900
2025-11-136,630.06,670.06,620.06,620.00.00.00%800
2025-11-126,620.06,620.06,620.06,620.0+10.0+0.15%200
2025-11-116,560.06,610.06,560.06,610.0+50.0+0.76%400
2025-11-106,590.06,590.06,560.06,560.0-30.0-0.46%300
2025-11-076,590.06,590.06,590.06,590.0+40.0+0.61%100
2025-11-066,610.06,670.06,550.06,550.0-60.0-0.91%1,700
2025-11-056,720.06,790.06,550.06,610.0-100.0-1.49%1,700
2025-11-046,740.06,780.06,710.06,710.0-30.0-0.45%500
2025-10-316,860.06,860.06,730.06,740.0-140.0-2.03%800
2025-10-306,870.06,880.06,870.06,880.0+10.0+0.15%300
2025-10-296,910.06,910.06,870.06,870.0-110.0-1.58%200
2025-10-286,890.06,980.06,890.06,980.0+70.0+1.01%300
2025-10-276,920.06,930.06,910.06,910.0+40.0+0.58%600
2025-10-246,910.06,910.06,870.06,870.0-40.0-0.58%400
2025-10-236,910.06,910.06,840.06,910.0+50.0+0.73%900
2025-10-226,850.06,930.06,850.06,860.0+10.0+0.15%400
2025-10-216,820.06,890.06,820.06,850.0+40.0+0.59%700
2025-10-206,820.06,820.06,810.06,810.0-50.0-0.73%500
2025-10-176,880.06,900.06,840.06,860.0-20.0-0.29%700
2025-10-166,850.06,880.06,850.06,880.00.00.00%200
2025-10-156,880.06,880.06,880.06,880.00.00.00%—
2025-10-146,880.06,880.06,810.06,880.0-30.0-0.43%500
2025-10-106,910.06,990.06,910.06,910.0-20.0-0.29%600
2025-10-097,000.07,000.06,930.06,930.0-50.0-0.72%700
2025-10-087,000.07,000.06,980.06,980.0+20.0+0.29%300
2025-10-077,000.07,000.06,960.06,960.0+10.0+0.14%300
2025-10-066,950.06,950.06,950.06,950.00.00.00%100
2025-10-036,950.06,950.06,950.06,950.0+10.0+0.14%100
2025-10-026,940.06,940.06,940.06,940.0+40.0+0.58%100
2025-10-016,940.06,960.06,900.06,900.00.00.00%400
2025-09-306,900.06,900.06,900.06,900.00.00.00%—
2025-09-296,900.06,900.06,900.06,900.00.00.00%100
2025-09-266,900.06,900.06,900.06,900.00.00.00%400
2025-09-256,830.06,900.06,830.06,900.0+70.0+1.02%300
2025-09-246,860.06,860.06,830.06,830.0-80.0-1.16%300
2025-09-226,910.06,910.06,910.06,910.00.00.00%100
2025-09-196,790.06,910.06,790.06,910.0+130.0+1.92%400
2025-09-186,950.06,950.06,780.06,780.0-70.0-1.02%700
2025-09-176,770.06,850.06,760.06,850.0+80.0+1.18%900
2025-09-166,790.06,800.06,770.06,770.0-10.0-0.15%300
2025-09-126,780.06,780.06,780.06,780.0——300

直近120営業日分を表示