Comparing Back to the side-by-side chart ↗
SUBARU CORPORATION（7270.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2598.00 | 2664.00 | 2592.50 | 2643.00 | +1.50% | 4,133,500 |
| 2026-10-15 | 2569.50 | 2614.50 | 2549.00 | 2604.00 | +0.62% | 4,992,500 |
| 2026-10-14 | 2602.00 | 2608.00 | 2565.00 | 2588.00 | -0.10% | 2,131,800 |
| 2026-10-13 | 2513.00 | 2590.50 | 2513.00 | 2590.50 | +2.01% | 3,024,300 |
| 2026-10-09 | 2575.00 | 2577.00 | 2531.00 | 2539.50 | -0.20% | 2,461,700 |
| 2026-10-08 | 2527.00 | 2557.00 | 2515.50 | 2544.50 | +0.20% | 2,296,200 |
| 2026-10-07 | 2530.00 | 2545.00 | 2521.00 | 2539.50 | +0.28% | 2,648,000 |
| 2026-10-06 | 2521.50 | 2536.50 | 2510.50 | 2532.50 | +0.84% | 1,943,700 |
| 2026-10-05 | 2482.00 | 2514.00 | 2482.00 | 2511.50 | +0.99% | 2,583,100 |
| 2026-10-02 | 2525.00 | 2529.00 | 2476.00 | 2487.00 | -1.97% | 3,756,500 |
| 2026-10-01 | 2540.00 | 2552.50 | 2501.00 | 2537.00 | -0.51% | 3,256,100 |
| 2026-09-30 | 2555.00 | 2563.50 | 2533.00 | 2550.00 | +0.63% | 4,447,800 |
| 2026-09-29 | 2554.00 | 2567.00 | 2530.50 | 2534.00 | -3.65% | 4,435,400 |
| 2026-09-28 | 2650.50 | 2673.50 | 2630.00 | 2630.00 | -1.13% | 4,351,200 |
| 2026-09-25 | 2642.00 | 2671.50 | 2636.50 | 2660.00 | +1.22% | 3,462,800 |
| 2026-09-24 | 2648.00 | 2655.00 | 2622.00 | 2628.00 | -0.17% | 3,296,500 |
| 2026-09-18 | 2674.00 | 2690.00 | 2632.50 | 2632.50 | -2.01% | 5,432,300 |
| 2026-09-17 | 2643.00 | 2686.50 | 2643.00 | 2686.50 | +2.32% | 2,967,100 |
| 2026-09-16 | 2648.00 | 2664.00 | 2622.50 | 2625.50 | -0.13% | 2,093,100 |
| 2026-09-15 | 2650.00 | 2656.00 | 2614.50 | 2629.00 | -0.76% | 2,033,600 |
| 2026-09-14 | 2618.50 | 2649.50 | 2601.50 | 2649.00 | +1.13% | 3,128,700 |
| 2026-09-11 | 2539.50 | 2626.00 | 2530.00 | 2619.50 | +2.28% | 5,009,300 |
| 2026-09-10 | 2520.00 | 2571.50 | 2519.50 | 2561.00 | +0.22% | 3,838,600 |
| 2026-09-09 | 2524.50 | 2568.50 | 2520.00 | 2555.50 | +0.63% | 4,725,300 |
| 2026-09-08 | 2597.00 | 2598.50 | 2539.50 | 2539.50 | -3.83% | 5,270,400 |
| 2026-09-07 | 2640.00 | 2661.00 | 2637.50 | 2640.50 | +0.11% | 2,548,900 |
| 2026-09-04 | 2660.00 | 2684.50 | 2635.00 | 2637.50 | -0.66% | 3,927,600 |
| 2026-09-03 | 2684.00 | 2711.00 | 2655.00 | 2655.00 | -0.41% | 3,607,700 |
| 2026-09-02 | 2670.00 | 2686.00 | 2645.50 | 2666.00 | -2.54% | 4,240,000 |
| 2026-09-01 | 2692.50 | 2749.00 | 2686.00 | 2735.50 | +2.53% | 3,360,700 |
| 2026-08-31 | 2657.00 | 2681.00 | 2644.50 | 2668.00 | +1.10% | 3,947,600 |
| 2026-08-28 | 2596.00 | 2653.00 | 2592.50 | 2639.00 | +2.09% | 4,078,100 |
| 2026-08-27 | 2610.00 | 2632.00 | 2585.00 | 2585.00 | -1.54% | 4,365,800 |
| 2026-08-26 | 2611.00 | 2651.00 | 2611.00 | 2625.50 | +0.48% | 3,260,300 |
| 2026-08-25 | 2649.50 | 2658.00 | 2611.50 | 2613.00 | -1.60% | 3,236,000 |
| 2026-08-24 | 2659.00 | 2668.00 | 2617.50 | 2655.50 | +0.00% | 3,050,800 |
| 2026-08-21 | 2635.50 | 2675.00 | 2635.00 | 2655.50 | +0.84% | 4,747,600 |
| 2026-08-20 | 2568.50 | 2649.00 | 2560.00 | 2633.50 | +4.57% | 5,673,400 |
| 2026-08-19 | 2590.00 | 2595.00 | 2518.50 | 2518.50 | -2.70% | 5,426,100 |
| 2026-08-18 | 2557.00 | 2588.50 | 2538.50 | 2588.50 | +1.21% | 3,471,400 |
| 2026-08-17 | 2584.50 | 2595.00 | 2557.50 | 2557.50 | -0.99% | 3,250,600 |
| 2026-08-14 | 2550.00 | 2583.00 | 2535.50 | 2583.00 | +1.00% | 4,756,500 |
| 2026-08-13 | 2584.50 | 2602.50 | 2530.00 | 2557.50 | -0.97% | 4,723,900 |
| 2026-08-12 | 2640.00 | 2642.50 | 2582.50 | 2582.50 | -1.24% | 4,901,000 |
| 2026-08-10 | 2568.00 | 2620.00 | 2535.00 | 2615.00 | +1.85% | 3,529,800 |
| 2026-08-07 | 2505.00 | 2578.50 | 2501.50 | 2567.50 | +2.09% | 4,527,300 |
| 2026-08-06 | 2466.00 | 2541.50 | 2461.50 | 2515.00 | +1.60% | 8,242,000 |
| 2026-08-05 | 2600.00 | 2653.50 | 2444.00 | 2475.50 | -4.20% | 11,544,300 |
| 2026-08-04 | 2622.00 | 2633.50 | 2568.00 | 2584.00 | -1.30% | 3,979,600 |
| 2026-08-03 | 2666.00 | 2670.00 | 2566.50 | 2618.00 | -3.59% | 5,392,100 |
| 2026-07-31 | 2717.00 | 2771.50 | 2699.00 | 2715.50 | -3.81% | 6,220,800 |
| 2026-07-30 | 2850.00 | 2881.50 | 2762.00 | 2823.00 | -0.90% | 4,919,300 |
| 2026-07-29 | 2730.00 | 2850.00 | 2713.50 | 2848.50 | +6.29% | 7,866,200 |
| 2026-07-28 | 2663.50 | 2709.00 | 2658.00 | 2680.00 | +0.62% | 5,583,900 |
| 2026-07-27 | 2600.00 | 2663.50 | 2589.00 | 2663.50 | +4.17% | 4,649,900 |
| 2026-07-24 | 2586.00 | 2594.00 | 2544.50 | 2557.00 | -2.09% | 3,741,700 |
| 2026-07-23 | 2591.00 | 2611.50 | 2579.00 | 2611.50 | +1.10% | 2,843,400 |
| 2026-07-22 | 2595.50 | 2624.00 | 2578.00 | 2583.00 | -0.31% | 3,729,500 |
| 2026-07-21 | 2525.00 | 2601.50 | 2525.00 | 2591.00 | +2.25% | 3,650,800 |
| 2026-07-17 | 2530.00 | 2544.50 | 2505.00 | 2534.00 | +0.62% | 3,810,700 |
| 2026-07-16 | 2500.50 | 2540.50 | 2489.00 | 2518.50 | +0.76% | 3,542,900 |
| 2026-07-15 | 2492.50 | 2503.00 | 2484.00 | 2499.50 | +0.56% | 1,988,900 |
| 2026-07-14 | 2506.50 | 2507.50 | 2470.00 | 2485.50 | +0.42% | 2,371,100 |
| 2026-07-13 | 2520.00 | 2521.00 | 2475.00 | 2475.00 | -0.70% | 1,745,100 |
| 2026-07-10 | 2489.00 | 2510.50 | 2480.50 | 2492.50 | +0.16% | 3,320,300 |
| 2026-07-09 | 2490.50 | 2512.00 | 2473.00 | 2488.50 | -1.45% | 2,877,200 |
| 2026-07-08 | 2557.00 | 2570.00 | 2518.00 | 2525.00 | -1.88% | 3,327,600 |
| 2026-07-07 | 2596.00 | 2608.50 | 2556.50 | 2573.50 | -0.62% | 3,556,000 |
| 2026-07-06 | 2535.00 | 2616.00 | 2525.00 | 2589.50 | +2.94% | 4,076,900 |
| 2026-07-03 | 2551.50 | 2562.00 | 2508.00 | 2515.50 | +0.56% | 2,899,900 |
| 2026-07-02 | 2442.50 | 2518.00 | 2437.50 | 2501.50 | +3.97% | 4,179,900 |
| 2026-07-01 | 2404.50 | 2436.00 | 2399.00 | 2406.00 | +0.67% | 3,400,900 |
| 2026-06-30 | 2421.50 | 2426.00 | 2369.50 | 2390.00 | -0.48% | 3,811,000 |
| 2026-06-29 | 2430.00 | 2430.00 | 2371.00 | 2401.50 | +0.02% | 8,785,900 |
| 2026-06-26 | 2401.00 | 2407.00 | 2370.00 | 2401.00 | -0.02% | 3,103,100 |
| 2026-06-25 | 2370.00 | 2421.00 | 2365.00 | 2401.50 | +1.12% | 3,209,100 |
| 2026-06-24 | 2415.00 | 2416.00 | 2371.50 | 2375.00 | -0.69% | 3,163,600 |
| 2026-06-23 | 2428.00 | 2442.50 | 2391.50 | 2391.50 | -1.48% | 4,161,400 |
| 2026-06-22 | 2444.50 | 2465.50 | 2400.50 | 2427.50 | -0.53% | 3,960,600 |
| 2026-06-19 | 2497.50 | 2524.00 | 2436.50 | 2440.50 | -5.30% | 8,465,900 |
| 2026-06-18 | 2582.50 | 2595.50 | 2539.50 | 2577.00 | -0.21% | 4,006,800 |
| 2026-06-17 | 2570.00 | 2601.50 | 2569.00 | 2582.50 | +0.70% | 4,323,900 |
| 2026-06-16 | 2520.00 | 2564.50 | 2506.50 | 2564.50 | -0.14% | 3,742,900 |
| 2026-06-15 | 2512.50 | 2585.00 | 2505.00 | 2568.00 | +3.80% | 3,616,600 |
| 2026-06-12 | 2518.50 | 2533.50 | 2467.50 | 2474.00 | -0.24% | 4,481,200 |
| 2026-06-11 | 2485.50 | 2512.00 | 2472.00 | 2480.00 | -2.19% | 4,194,500 |
| 2026-06-10 | 2573.00 | 2582.00 | 2523.50 | 2535.50 | +0.50% | 4,577,600 |
| 2026-06-09 | 2530.00 | 2561.50 | 2509.00 | 2523.00 | +1.20% | 3,875,000 |
| 2026-06-08 | 2462.00 | 2535.00 | 2462.00 | 2493.00 | +1.57% | 5,206,600 |
| 2026-06-05 | 2487.00 | 2501.00 | 2444.00 | 2454.50 | -0.81% | 3,541,800 |
| 2026-06-04 | 2453.00 | 2523.50 | 2453.00 | 2474.50 | +0.14% | 3,891,200 |
| 2026-06-03 | 2440.00 | 2492.00 | 2436.50 | 2471.00 | +1.33% | 4,327,100 |
| 2026-06-02 | 2366.00 | 2448.50 | 2359.50 | 2438.50 | +0.68% | 5,157,700 |
| 2026-06-01 | 2440.50 | 2451.00 | 2373.00 | 2422.00 | -0.82% | 5,301,000 |
| 2026-05-29 | 2450.00 | 2488.00 | 2442.00 | 2442.00 | -0.95% | 12,101,700 |
| 2026-05-28 | 2475.50 | 2487.50 | 2441.50 | 2465.50 | +1.17% | 4,350,700 |
| 2026-05-27 | 2446.00 | 2470.00 | 2424.00 | 2437.00 | -1.18% | 4,428,600 |
| 2026-05-26 | 2465.00 | 2468.00 | 2434.00 | 2466.00 | +0.06% | 2,592,700 |
| 2026-05-25 | 2482.50 | 2497.50 | 2445.00 | 2464.50 | +0.96% | 2,865,500 |
| 2026-05-22 | 2480.00 | 2489.00 | 2439.00 | 2441.00 | -2.09% | 4,287,200 |
| 2026-05-21 | 2453.00 | 2507.50 | 2450.00 | 2493.00 | +2.30% | 4,250,900 |
| 2026-05-20 | 2460.00 | 2471.50 | 2430.50 | 2437.00 | -0.53% | 3,676,600 |
| 2026-05-19 | 2360.00 | 2451.00 | 2357.00 | 2450.00 | +2.73% | 4,511,300 |
| 2026-05-18 | 2417.50 | 2461.50 | 2362.00 | 2385.00 | -7.11% | 7,555,900 |
| 2026-05-15 | 2446.00 | 2717.50 | 2435.50 | 2567.50 | +6.89% | 18,708,400 |
| 2026-05-14 | 2346.50 | 2402.00 | 2337.50 | 2402.00 | +2.39% | 5,088,500 |
| 2026-05-13 | 2290.50 | 2348.50 | 2266.00 | 2346.00 | +2.53% | 4,376,700 |
| 2026-05-12 | 2279.50 | 2326.00 | 2265.00 | 2288.00 | -1.36% | 4,789,700 |
| 2026-05-11 | 2330.00 | 2389.50 | 2247.50 | 2319.50 | -1.63% | 7,079,200 |
| 2026-05-08 | 2373.50 | 2398.50 | 2348.00 | 2358.00 | +0.64% | 4,523,700 |
| 2026-05-07 | 2371.50 | 2379.50 | 2327.00 | 2343.00 | -1.12% | 5,656,100 |
| 2026-05-01 | 2335.00 | 2381.00 | 2334.50 | 2369.50 | +0.85% | 3,566,700 |
| 2026-04-30 | 2371.00 | 2377.50 | 2338.00 | 2349.50 | -3.65% | 5,538,800 |
| 2026-04-28 | 2490.00 | 2490.50 | 2438.00 | 2438.50 | -0.06% | 3,912,000 |
| 2026-04-27 | 2440.00 | 2461.00 | 2425.00 | 2440.00 | -0.31% | 3,259,800 |
| 2026-04-24 | 2494.00 | 2498.00 | 2447.50 | 2447.50 | -2.14% | 3,520,800 |
| 2026-04-23 | 2498.00 | 2522.00 | 2477.50 | 2501.00 | +0.02% | 3,638,400 |
| 2026-04-22 | 2530.50 | 2537.50 | 2500.50 | 2500.50 | -2.72% | 2,997,300 |
| 2026-04-21 | 2549.00 | 2571.50 | 2535.00 | 2570.50 | +0.06% | 3,468,200 |
| 2026-04-20 | 2576.00 | 2576.50 | 2542.00 | 2569.00 | +1.24% | 3,149,000 |
| 2026-04-17 | 2534.50 | 2565.50 | 2527.50 | 2537.50 | -0.41% | 2,905,900 |
| 2026-04-16 | 2556.00 | 2578.00 | 2534.50 | 2548.00 | +1.68% | 3,507,400 |
| 2026-04-15 | 2530.00 | 2538.00 | 2498.50 | 2506.00 | -1.30% | 3,732,800 |
| 2026-04-14 | 2538.00 | 2548.00 | 2516.50 | 2539.00 | +1.32% | 3,070,700 |
| 2026-04-13 | 2511.00 | 2529.50 | 2501.50 | 2506.00 | -1.51% | 2,421,000 |
| 2026-04-10 | 2533.50 | 2558.00 | 2530.00 | 2544.50 | +0.18% | 3,346,600 |
| 2026-04-09 | 2582.00 | 2591.00 | 2531.00 | 2540.00 | -2.06% | 3,343,600 |
| 2026-04-08 | 2579.00 | 2609.00 | 2545.50 | 2593.50 | +2.84% | 3,992,500 |
| 2026-04-07 | 2506.00 | 2535.50 | 2501.50 | 2522.00 | -0.04% | 2,328,600 |
| 2026-04-06 | 2544.50 | 2551.00 | 2523.00 | 2523.00 | -0.61% | 1,745,900 |
| 2026-04-03 | 2528.00 | 2549.50 | 2512.00 | 2538.50 | +1.12% | 2,326,500 |
| 2026-04-02 | 2578.00 | 2585.50 | 2502.50 | 2510.50 | -1.66% | 3,651,600 |
| 2026-04-01 | 2569.00 | 2569.00 | 2530.50 | 2553.00 | +2.80% | 3,223,400 |
| 2026-03-31 | 2490.00 | 2533.50 | 2470.50 | 2483.50 | +0.42% | 3,833,900 |
| 2026-03-30 | 2451.50 | 2487.50 | 2445.50 | 2473.00 | -4.92% | 3,982,000 |
| 2026-03-27 | 2570.00 | 2633.50 | 2566.00 | 2601.00 | +0.35% | 3,910,500 |
| 2026-03-26 | 2585.50 | 2617.00 | 2568.00 | 2592.00 | +0.27% | 3,262,700 |
| 2026-03-25 | 2626.50 | 2631.50 | 2575.50 | 2585.00 | +0.98% | 4,096,700 |
| 2026-03-24 | 2546.50 | 2560.00 | 2513.00 | 2560.00 | +2.54% | 4,394,400 |
| 2026-03-23 | 2480.00 | 2513.50 | 2432.50 | 2496.50 | -2.44% | 5,143,900 |
| 2026-03-19 | 2569.00 | 2578.50 | 2550.00 | 2559.00 | -1.90% | 5,491,900 |
| 2026-03-18 | 2590.50 | 2615.50 | 2588.00 | 2608.50 | +1.20% | 2,896,400 |
| 2026-03-17 | 2563.50 | 2589.50 | 2553.50 | 2577.50 | +0.35% | 4,446,400 |
| 2026-03-16 | 2600.00 | 2615.00 | 2558.00 | 2568.50 | -2.13% | 4,376,100 |
| 2026-03-13 | 2649.00 | 2672.50 | 2620.50 | 2624.50 | -2.51% | 4,788,600 |
| 2026-03-12 | 2690.00 | 2712.50 | 2659.00 | 2692.00 | -0.74% | 3,634,900 |
| 2026-03-11 | 2740.00 | 2768.00 | 2712.00 | 2712.00 | +0.50% | 3,608,600 |
| 2026-03-10 | 2684.00 | 2726.00 | 2661.50 | 2698.50 | +0.90% | 4,439,700 |
| 2026-03-09 | 2600.00 | 2684.00 | 2599.50 | 2674.50 | -1.85% | 5,211,600 |
| 2026-03-06 | 2679.00 | 2725.00 | 2669.00 | 2725.00 | +2.04% | 4,874,300 |
| 2026-03-05 | 2721.00 | 2739.00 | 2663.50 | 2670.50 | -0.02% | 5,861,500 |
| 2026-03-04 | 2719.00 | 2720.00 | 2641.50 | 2671.00 | -2.75% | 5,900,100 |
| 2026-03-03 | 2849.00 | 2859.50 | 2736.50 | 2746.50 | -5.88% | 8,127,800 |
| 2026-03-02 | 2900.00 | 2918.00 | 2855.50 | 2918.00 | -1.63% | 6,270,800 |
| 2026-02-27 | 2950.00 | 2983.50 | 2907.00 | 2966.50 | -0.15% | 8,341,000 |
| 2026-02-26 | 2945.00 | 2994.50 | 2941.00 | 2971.00 | +0.54% | 6,707,100 |
| 2026-02-25 | 2907.00 | 2962.00 | 2890.00 | 2955.00 | +1.32% | 5,259,400 |
| 2026-02-24 | 2951.00 | 2962.50 | 2882.50 | 2916.50 | -3.46% | 7,019,700 |
| 2026-02-20 | 3025.00 | 3031.00 | 2981.00 | 3021.00 | -2.11% | 3,975,100 |
| 2026-02-19 | 3064.00 | 3112.00 | 3035.00 | 3086.00 | +0.19% | 3,462,100 |
| 2026-02-18 | 3093.00 | 3098.00 | 3058.00 | 3080.00 | +0.26% | 2,460,100 |
| 2026-02-17 | 3100.00 | 3125.00 | 3060.00 | 3072.00 | -0.71% | 2,869,800 |
| 2026-02-16 | 3180.00 | 3188.00 | 3094.00 | 3094.00 | -2.24% | 2,879,800 |
| 2026-02-13 | 3135.00 | 3176.00 | 3118.00 | 3165.00 | +0.60% | 4,384,400 |
| 2026-02-12 | 3200.00 | 3200.00 | 3090.00 | 3146.00 | -0.44% | 5,389,300 |
| 2026-02-10 | 3069.00 | 3195.00 | 3060.00 | 3160.00 | +3.81% | 6,300,700 |
| 2026-02-09 | 3350.00 | 3360.00 | 3044.00 | 3044.00 | -8.92% | 10,578,300 |
| 2026-02-06 | 3524.00 | 3638.00 | 3257.00 | 3342.00 | -5.54% | 10,949,300 |
| 2026-02-05 | 3628.00 | 3632.00 | 3519.00 | 3538.00 | +0.23% | 2,868,000 |
| 2026-02-04 | 3488.00 | 3550.00 | 3445.00 | 3530.00 | +2.68% | 3,371,400 |
| 2026-02-03 | 3408.00 | 3446.00 | 3393.00 | 3438.00 | +3.00% | 2,709,900 |
| 2026-02-02 | 3432.00 | 3467.00 | 3338.00 | 3338.00 | +0.33% | 2,839,400 |
| 2026-01-30 | 3262.00 | 3334.00 | 3255.00 | 3327.00 | +2.37% | 3,428,100 |
| 2026-01-29 | 3203.00 | 3278.00 | 3156.00 | 3250.00 | +1.72% | 3,108,900 |
| 2026-01-28 | 3185.00 | 3228.00 | 3164.00 | 3195.00 | -1.63% | 3,679,200 |
| 2026-01-27 | 3260.00 | 3269.00 | 3213.00 | 3248.00 | -0.43% | 3,501,700 |
| 2026-01-26 | 3341.00 | 3360.00 | 3251.00 | 3262.00 | -4.37% | 4,668,800 |
| 2026-01-23 | 3491.00 | 3510.00 | 3405.00 | 3411.00 | -2.24% | 2,337,100 |
| 2026-01-22 | 3500.00 | 3524.00 | 3479.00 | 3489.00 | +1.01% | 2,761,900 |
| 2026-01-21 | 3420.00 | 3467.00 | 3402.00 | 3454.00 | -0.17% | 2,456,700 |
| 2026-01-20 | 3528.00 | 3529.00 | 3460.00 | 3460.00 | -1.51% | 2,612,100 |
| 2026-01-19 | 3505.00 | 3532.00 | 3447.00 | 3513.00 | -1.73% | 2,102,800 |
| 2026-01-16 | 3553.00 | 3623.00 | 3553.00 | 3575.00 | +0.17% | 2,897,300 |
| 2026-01-15 | 3553.00 | 3596.00 | 3524.00 | 3569.00 | -0.81% | 3,115,400 |
| 2026-01-14 | 3574.00 | 3639.00 | 3530.00 | 3598.00 | +1.75% | 2,923,400 |
| 2026-01-13 | 3509.00 | 3581.00 | 3506.00 | 3536.00 | +4.12% | 3,664,000 |
| 2026-01-09 | 3355.00 | 3403.00 | 3336.00 | 3396.00 | +2.94% | 3,630,200 |
| 2026-01-08 | 3310.00 | 3326.00 | 3278.00 | 3299.00 | -1.58% | 3,333,600 |
| 2026-01-07 | 3347.00 | 3381.00 | 3298.00 | 3352.00 | -1.24% | 3,492,200 |
| 2026-01-06 | 3445.00 | 3503.00 | 3380.00 | 3394.00 | -1.48% | 3,120,200 |
| 2026-01-05 | 3448.00 | 3473.00 | 3409.00 | 3445.00 | +1.47% | 2,292,000 |
| 2025-12-30 | 3374.00 | 3406.00 | 3363.00 | 3395.00 | +0.18% | 1,373,700 |
| 2025-12-29 | 3405.00 | 3413.00 | 3378.00 | 3389.00 | -0.35% | 1,350,800 |
| 2025-12-26 | 3408.00 | 3420.00 | 3389.00 | 3401.00 | -0.03% | 1,178,700 |
| 2025-12-25 | 3425.00 | 3432.00 | 3397.00 | 3402.00 | +0.12% | 1,498,400 |
| 2025-12-24 | 3443.00 | 3444.00 | 3388.00 | 3398.00 | -1.19% | 2,020,800 |
| 2025-12-23 | 3534.00 | 3553.00 | 3415.00 | 3439.00 | -2.88% | 2,044,700 |
| 2025-12-22 | 3507.00 | 3548.00 | 3490.00 | 3541.00 | +2.43% | 2,508,700 |
| 2025-12-19 | 3452.00 | 3487.00 | 3411.00 | 3457.00 | +0.32% | 5,344,900 |
| 2025-12-18 | 3480.00 | 3481.00 | 3414.00 | 3446.00 | -1.43% | 3,855,300 |
| 2025-12-17 | 3540.00 | 3541.00 | 3463.00 | 3496.00 | -1.22% | 2,803,300 |
| 2025-12-16 | 3625.00 | 3642.00 | 3513.00 | 3539.00 | -1.17% | 2,851,200 |
| 2025-12-15 | 3517.00 | 3596.00 | 3510.00 | 3581.00 | +1.82% | 2,205,500 |
| 2025-12-12 | 3480.00 | 3538.00 | 3460.00 | 3517.00 | +2.30% | 2,927,300 |
| 2025-12-11 | 3420.00 | 3443.00 | 3403.00 | 3438.00 | +0.73% | 1,967,000 |
| 2025-12-10 | 3413.00 | 3446.00 | 3387.00 | 3413.00 | +1.31% | 2,736,600 |
| 2025-12-09 | 3317.00 | 3370.00 | 3315.00 | 3369.00 | +2.15% | 2,454,000 |
| 2025-12-08 | 3315.00 | 3327.00 | 3254.00 | 3298.00 | -0.51% | 3,513,500 |
| 2025-12-05 | 3346.00 | 3369.00 | 3315.00 | 3315.00 | -1.92% | 2,804,500 |
| 2025-12-04 | 3333.00 | 3391.00 | 3290.00 | 3380.00 | +3.59% | 4,944,700 |
| 2025-12-03 | 3358.00 | 3362.00 | 3263.00 | 3263.00 | -3.00% | 4,067,900 |
| 2025-12-02 | 3413.00 | 3413.00 | 3352.00 | 3364.00 | -2.15% | 2,659,700 |
| 2025-12-01 | 3511.00 | 3512.00 | 3414.00 | 3438.00 | -2.02% | 2,545,500 |
| 2025-11-28 | 3476.00 | 3527.00 | 3461.00 | 3509.00 | +0.69% | 1,926,600 |
| 2025-11-27 | 3491.00 | 3504.00 | 3472.00 | 3485.00 | -0.26% | 1,385,700 |
| 2025-11-26 | 3455.00 | 3516.00 | 3447.00 | 3494.00 | +1.57% | 1,979,900 |
| 2025-11-25 | 3486.00 | 3516.00 | 3435.00 | 3440.00 | +0.70% | 2,561,400 |
| 2025-11-21 | 3284.00 | 3442.00 | 3284.00 | 3416.00 | +2.92% | 3,706,400 |
| 2025-11-20 | 3372.00 | 3375.00 | 3303.00 | 3319.00 | -0.15% | 2,303,200 |
| 2025-11-19 | 3333.00 | 3345.00 | 3300.00 | 3324.00 | -0.27% | 2,716,300 |
| 2025-11-18 | 3426.00 | 3454.00 | 3333.00 | 3333.00 | -3.78% | 3,148,800 |
| 2025-11-17 | 3476.00 | 3513.00 | 3450.00 | 3464.00 | -2.48% | 2,691,300 |
| 2025-11-14 | 3510.00 | 3559.00 | 3488.00 | 3552.00 | +0.06% | 2,611,400 |
| 2025-11-13 | 3535.00 | 3570.00 | 3519.00 | 3550.00 | +0.74% | 2,702,200 |
| 2025-11-12 | 3465.00 | 3552.00 | 3449.00 | 3524.00 | +1.67% | 4,159,600 |
| 2025-11-11 | 3341.00 | 3469.00 | 3330.00 | 3466.00 | +2.79% | 4,599,500 |
| 2025-11-10 | 3330.00 | 3391.00 | 3177.00 | 3372.00 | +1.90% | 9,826,200 |
| 2025-11-07 | 3265.00 | 3309.00 | 3240.00 | 3309.00 | +0.79% | 2,718,900 |
| 2025-11-06 | 3305.00 | 3326.00 | 3267.00 | 3283.00 | +1.48% | 3,757,000 |
| 2025-11-05 | 3323.00 | 3330.00 | 3182.00 | 3235.00 | -2.65% | 4,772,800 |
| 2025-11-04 | 3300.00 | 3330.00 | 3251.00 | 3323.00 | +1.22% | 4,407,700 |
| 2025-10-31 | 3303.00 | 3311.00 | 3256.00 | 3283.00 | -0.76% | 3,730,200 |
| 2025-10-30 | 3280.00 | 3319.00 | 3248.00 | 3308.00 | +0.39% | 2,540,500 |
| 2025-10-29 | 3320.00 | 3328.00 | 3261.00 | 3295.00 | -0.30% | 3,013,900 |
| 2025-10-28 | 3398.00 | 3416.00 | 3303.00 | 3305.00 | -0.84% | 2,769,400 |
| 2025-10-27 | 3318.00 | 3333.00 | 3285.00 | 3333.00 | +2.02% | 2,454,200 |
| 2025-10-24 | 3271.00 | 3279.00 | 3244.00 | 3267.00 | -0.09% | 2,034,300 |
| 2025-10-23 | 3282.00 | 3290.00 | 3235.00 | 3270.00 | -1.06% | 2,144,100 |
| 2025-10-22 | 3250.00 | 3313.00 | 3233.00 | 3305.00 | +3.67% | 4,889,700 |
| 2025-10-21 | 3200.00 | 3235.00 | 3173.00 | 3188.00 | +1.50% | 3,189,500 |
| 2025-10-20 | 3150.00 | 3163.00 | 3124.00 | 3141.00 | +2.21% | 2,668,700 |
| 2025-10-17 | 3092.00 | 3102.00 | 3059.00 | 3073.00 | -1.82% | 2,357,200 |
| 2025-10-16 | 3118.00 | 3154.00 | 3108.00 | 3130.00 | +1.59% | 2,648,400 |
| 2025-10-15 | 3058.00 | 3082.00 | 3053.00 | 3081.00 | +1.85% | 3,033,800 |
| 2025-10-14 | 3000.00 | 3048.00 | 2993.00 | 3025.00 | -1.05% | 4,198,100 |
| 2025-10-10 | 3090.00 | 3101.00 | 3032.00 | 3057.00 | -2.08% | 3,608,500 |
| 2025-10-09 | 3147.00 | 3147.00 | 3085.00 | 3122.00 | +0.03% | 2,795,100 |
| 2025-10-08 | 3115.00 | 3165.00 | 3103.00 | 3121.00 | +0.19% | 3,740,100 |
| 2025-10-07 | 3070.00 | 3125.00 | 3067.00 | 3115.00 | +1.60% | 2,901,800 |
| 2025-10-06 | 3152.00 | 3158.00 | 3066.00 | 3066.00 | +4.55% | 4,366,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+12.78%）。最も弱い月：3月（-10.49%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
SUBARU CORPORATION（7270.T）の直近終値は？
2026-10-16 時点で 2643.00。Closelookデータレイクの日次価格記録より。
7270.T の52週高値・安値は？
直近52週間で高値 3642.00、安値 2247.50（2026-10-16 時点）。
SUBARU CORPORATION が歴史的に最も強い月と弱い月は？
歴史的に、7270.T の最も強い月は 7月（平均 +12.78%）、最も弱い月は 3月（平均 -10.49%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。