スーパーバリュー(3094)の株価時系列情報
スーパーバリュー(3094)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 517 | 517 | 506 | 506 | 800 |
2018/12/27 | 490 | 517 | 490 | 516 | 2,700 |
2018/12/26 | 463 | 497 | 463 | 490 | 500 |
2018/12/25 | 481 | 481 | 467 | 471 | 3,000 |
2018/12/21 | 485 | 498 | 481 | 481 | 7,700 |
2018/12/20 | 508 | 508 | 486 | 487 | 10,600 |
2018/12/19 | 508 | 508 | 502 | 508 | 2,700 |
2018/12/18 | 512 | 512 | 502 | 502 | 3,400 |
2018/12/17 | 518 | 521 | 510 | 514 | 3,800 |
2018/12/14 | 522 | 522 | 515 | 518 | 4,500 |
2018/12/13 | 525 | 525 | 522 | 522 | 4,900 |
2018/12/12 | 524 | 525 | 524 | 525 | 2,100 |
2018/12/11 | 529 | 535 | 521 | 525 | 3,400 |
2018/12/10 | 544 | 544 | 525 | 530 | 5,700 |
2018/12/07 | 538 | 542 | 538 | 538 | 1,800 |
2018/12/06 | 533 | 536 | 533 | 536 | 13,400 |
2018/12/05 | 536 | 538 | 536 | 538 | 300 |
2018/12/04 | 540 | 541 | 539 | 541 | 1,700 |
2018/12/03 | 541 | 541 | 539 | 540 | 600 |
2018/11/30 | 530 | 539 | 530 | 537 | 3,400 |
2018/11/29 | 530 | 531 | 527 | 529 | 2,300 |
2018/11/28 | 532 | 532 | 525 | 526 | 4,900 |
2018/11/27 | 533 | 535 | 529 | 530 | 3,700 |
2018/11/26 | 543 | 547 | 533 | 533 | 1,300 |
2018/11/22 | 536 | 540 | 533 | 540 | 2,800 |
2018/11/21 | 535 | 544 | 534 | 536 | 1,400 |
2018/11/20 | 552 | 565 | 535 | 535 | 14,200 |
2018/11/19 | 554 | 555 | 550 | 552 | 5,600 |
2018/11/16 | 570 | 570 | 557 | 557 | 3,900 |
2018/11/15 | 580 | 588 | 569 | 570 | 3,300 |
2018/11/14 | 581 | 581 | 578 | 580 | 2,000 |
2018/11/13 | 584 | 584 | 581 | 583 | 1,800 |
2018/11/12 | 585 | 589 | 585 | 585 | 2,100 |
2018/11/09 | 585 | 586 | 581 | 582 | 4,600 |
2018/11/08 | 590 | 590 | 584 | 585 | 2,900 |
2018/11/07 | 587 | 600 | 583 | 583 | 3,100 |
2018/11/06 | 591 | 592 | 582 | 586 | 2,300 |
2018/11/05 | 608 | 608 | 591 | 591 | 4,400 |
2018/11/02 | 589 | 591 | 588 | 588 | 2,200 |
2018/11/01 | 580 | 586 | 580 | 580 | 2,300 |
2018/10/31 | 568 | 579 | 568 | 572 | 2,600 |
2018/10/30 | 580 | 581 | 561 | 572 | 3,600 |
2018/10/29 | 590 | 590 | 575 | 575 | 1,700 |
2018/10/26 | 587 | 592 | 580 | 580 | 2,000 |
2018/10/25 | 600 | 600 | 580 | 580 | 3,300 |
2018/10/24 | 617 | 635 | 604 | 605 | 7,000 |
2018/10/23 | 635 | 637 | 617 | 617 | 3,500 |
2018/10/22 | 650 | 650 | 636 | 639 | 2,600 |
2018/10/19 | 657 | 658 | 655 | 655 | 6,500 |
2018/10/18 | 663 | 663 | 645 | 657 | 4,300 |
2018/10/17 | 693 | 693 | 638 | 654 | 19,800 |
2018/10/16 | 700 | 701 | 691 | 691 | 2,900 |
2018/10/15 | 714 | 714 | 697 | 700 | 3,900 |
2018/10/12 | 710 | 724 | 709 | 712 | 1,200 |
2018/10/11 | 726 | 726 | 709 | 723 | 5,800 |
2018/10/10 | 730 | 731 | 730 | 730 | 1,600 |
2018/10/09 | 730 | 731 | 730 | 730 | 1,700 |
2018/10/05 | 741 | 741 | 728 | 735 | 3,300 |
2018/10/04 | 749 | 750 | 728 | 742 | 5,000 |
2018/10/03 | 760 | 760 | 753 | 753 | 1,600 |
2018/10/02 | 771 | 772 | 755 | 760 | 1,400 |
2018/10/01 | 770 | 771 | 770 | 771 | 2,000 |
2018/09/28 | 766 | 777 | 766 | 769 | 500 |
2018/09/27 | 766 | 766 | 756 | 760 | 800 |
2018/09/26 | 762 | 762 | 752 | 752 | 200 |
2018/09/25 | 749 | 749 | 748 | 748 | 400 |
2018/09/21 | 741 | 742 | 740 | 740 | 1,800 |
2018/09/20 | 747 | 747 | 735 | 742 | 7,600 |
2018/09/19 | 737 | 750 | 737 | 750 | 2,600 |
2018/09/18 | 738 | 740 | 734 | 738 | 1,700 |
2018/09/14 | 750 | 769 | 743 | 744 | 2,900 |
2018/09/13 | 743 | 752 | 743 | 750 | 1,900 |
2018/09/12 | 735 | 761 | 734 | 750 | 4,400 |
2018/09/11 | 757 | 757 | 742 | 746 | 500 |
2018/09/10 | 736 | 770 | 736 | 761 | 1,300 |
2018/09/07 | 745 | 745 | 740 | 740 | 1,400 |
2018/09/06 | 758 | 760 | 745 | 745 | 1,700 |
2018/09/05 | 765 | 765 | 757 | 757 | 2,100 |
2018/09/04 | 769 | 770 | 769 | 769 | 1,100 |
2018/09/03 | 777 | 777 | 769 | 769 | 1,600 |
2018/08/31 | 784 | 784 | 778 | 778 | 1,200 |
2018/08/30 | 790 | 799 | 761 | 776 | 5,500 |
2018/08/29 | 790 | 790 | 778 | 789 | 3,000 |
2018/08/28 | 789 | 789 | 780 | 780 | 3,400 |
2018/08/27 | 781 | 781 | 781 | 781 | 200 |
2018/08/24 | 781 | 785 | 781 | 781 | 2,300 |
2018/08/23 | 790 | 790 | 786 | 786 | 700 |
2018/08/22 | 790 | 790 | 785 | 785 | 500 |
2018/08/21 | 794 | 794 | 793 | 793 | 5,000 |
2018/08/20 | 805 | 805 | 796 | 796 | 8,500 |
2018/08/17 | 804 | 806 | 794 | 800 | 5,300 |
2018/08/16 | 824 | 824 | 804 | 804 | 3,600 |
2018/08/15 | 832 | 833 | 824 | 824 | 1,500 |
2018/08/14 | 833 | 836 | 832 | 832 | 1,100 |
2018/08/13 | 833 | 833 | 833 | 833 | 300 |
2018/08/10 | 841 | 841 | 840 | 840 | 300 |
2018/08/09 | 859 | 859 | 840 | 840 | 400 |
2018/08/08 | 847 | 860 | 847 | 860 | 1,100 |
2018/08/07 | 859 | 859 | 859 | 859 | 800 |
2018/08/06 | 850 | 853 | 850 | 850 | 500 |
2018/08/03 | 860 | 860 | 860 | 860 | 100 |
2018/08/02 | 860 | 861 | 855 | 855 | 700 |
2018/08/01 | 859 | 862 | 852 | 852 | 800 |
2018/07/31 | 860 | 860 | 860 | 860 | 300 |
2018/07/30 | 849 | 863 | 849 | 863 | 1,800 |
2018/07/27 | 897 | 897 | 879 | 879 | 1,700 |
2018/07/25 | 898 | 900 | 898 | 898 | 3,300 |
2018/07/24 | 895 | 895 | 889 | 889 | 1,200 |
2018/07/23 | 879 | 880 | 879 | 880 | 1,800 |
2018/07/20 | 865 | 875 | 865 | 870 | 2,900 |
2018/07/19 | 850 | 869 | 850 | 865 | 1,200 |
2018/07/18 | 832 | 863 | 832 | 863 | 2,800 |
2018/07/17 | 830 | 840 | 826 | 836 | 7,300 |
2018/07/13 | 889 | 904 | 889 | 904 | 1,100 |
2018/07/12 | 905 | 905 | 889 | 889 | 2,800 |
2018/07/11 | 907 | 907 | 905 | 905 | 5,000 |
2018/07/10 | 870 | 898 | 869 | 898 | 2,400 |
2018/07/09 | 869 | 869 | 869 | 869 | 100 |
2018/07/06 | 870 | 870 | 866 | 866 | 400 |
2018/07/05 | 879 | 879 | 871 | 871 | 1,900 |
2018/07/03 | 899 | 899 | 899 | 899 | 400 |
2018/07/02 | 876 | 876 | 875 | 875 | 500 |
2018/06/29 | 882 | 885 | 880 | 885 | 2,000 |
2018/06/28 | 886 | 887 | 882 | 882 | 700 |
2018/06/27 | 885 | 900 | 884 | 886 | 1,400 |
2018/06/26 | 893 | 893 | 883 | 883 | 1,300 |
2018/06/25 | 894 | 894 | 892 | 893 | 800 |
2018/06/22 | 911 | 911 | 886 | 894 | 4,700 |
2018/06/21 | 910 | 910 | 910 | 910 | 200 |
2018/06/20 | 921 | 921 | 905 | 909 | 5,400 |
2018/06/19 | 928 | 928 | 908 | 920 | 2,400 |
2018/06/18 | 935 | 938 | 926 | 934 | 3,200 |
2018/06/15 | 917 | 925 | 917 | 925 | 700 |
2018/06/14 | 925 | 925 | 915 | 915 | 300 |
2018/06/13 | 911 | 913 | 911 | 911 | 1,700 |
2018/06/12 | 941 | 944 | 925 | 926 | 7,700 |
2018/06/11 | 928 | 949 | 928 | 931 | 3,500 |
2018/06/08 | 907 | 918 | 906 | 918 | 1,000 |
2018/06/07 | 890 | 900 | 884 | 900 | 7,700 |
2018/06/06 | 884 | 887 | 871 | 880 | 11,600 |
2018/06/05 | 920 | 920 | 902 | 902 | 700 |
2018/06/04 | 919 | 919 | 915 | 915 | 1,100 |
2018/06/01 | 916 | 920 | 916 | 917 | 500 |
2018/05/31 | 919 | 919 | 916 | 916 | 800 |
2018/05/30 | 916 | 917 | 916 | 917 | 1,000 |
2018/05/29 | 931 | 931 | 926 | 926 | 1,100 |
2018/05/28 | 931 | 932 | 931 | 931 | 700 |
2018/05/25 | 932 | 939 | 930 | 935 | 1,100 |
2018/05/24 | 944 | 944 | 932 | 932 | 500 |
2018/05/23 | 940 | 940 | 940 | 940 | 300 |
2018/05/22 | 935 | 940 | 935 | 940 | 500 |
2018/05/21 | 949 | 949 | 949 | 949 | 6,400 |
2018/05/18 | 932 | 940 | 932 | 940 | 2,200 |
2018/05/17 | 932 | 935 | 926 | 928 | 2,300 |
2018/05/16 | 930 | 943 | 925 | 936 | 2,700 |
2018/05/15 | 928 | 930 | 927 | 927 | 1,200 |
2018/05/14 | 936 | 936 | 926 | 926 | 4,700 |
2018/05/11 | 938 | 955 | 930 | 930 | 2,700 |
2018/05/10 | 920 | 937 | 920 | 936 | 1,100 |
2018/05/09 | 917 | 917 | 915 | 915 | 2,000 |
2018/05/08 | 926 | 926 | 902 | 918 | 1,500 |
2018/05/07 | 923 | 926 | 923 | 926 | 400 |
2018/05/02 | 940 | 961 | 934 | 935 | 6,800 |
2018/05/01 | 903 | 950 | 903 | 925 | 8,000 |
2018/04/27 | 902 | 915 | 902 | 902 | 300 |
2018/04/26 | 904 | 905 | 902 | 903 | 2,000 |
2018/04/25 | 915 | 915 | 899 | 901 | 1,500 |
2018/04/24 | 916 | 916 | 914 | 915 | 900 |
2018/04/23 | 929 | 930 | 918 | 918 | 4,900 |
2018/04/20 | 917 | 924 | 917 | 919 | 3,100 |
2018/04/19 | 908 | 920 | 908 | 917 | 1,600 |
2018/04/18 | 907 | 916 | 901 | 908 | 1,300 |
2018/04/17 | 902 | 915 | 900 | 900 | 3,000 |
2018/04/16 | 902 | 905 | 898 | 898 | 2,900 |
2018/04/13 | 949 | 949 | 930 | 940 | 2,400 |
2018/04/12 | 948 | 948 | 947 | 947 | 600 |
2018/04/11 | 947 | 949 | 947 | 949 | 4,500 |
2018/04/10 | 900 | 950 | 900 | 935 | 9,700 |
2018/04/09 | 890 | 908 | 889 | 908 | 4,100 |
2018/04/06 | 894 | 894 | 892 | 892 | 200 |
2018/04/05 | 880 | 894 | 880 | 894 | 2,800 |
2018/04/04 | 882 | 889 | 882 | 882 | 800 |
2018/04/03 | 885 | 885 | 885 | 885 | 100 |
2018/04/02 | 881 | 897 | 881 | 885 | 1,500 |
2018/03/30 | 898 | 898 | 885 | 887 | 1,200 |
2018/03/29 | 898 | 898 | 898 | 898 | 100 |
2018/03/27 | 899 | 899 | 899 | 899 | 400 |
2018/03/26 | 886 | 899 | 879 | 899 | 4,400 |
2018/03/23 | 923 | 923 | 915 | 915 | 1,500 |
2018/03/22 | 929 | 930 | 929 | 929 | 500 |
2018/03/20 | 944 | 944 | 930 | 930 | 7,400 |
2018/03/19 | 915 | 945 | 915 | 945 | 2,100 |
2018/03/16 | 916 | 929 | 912 | 923 | 4,300 |
2018/03/15 | 898 | 915 | 898 | 914 | 4,200 |
2018/03/14 | 876 | 898 | 876 | 898 | 8,200 |
2018/03/13 | 871 | 876 | 869 | 870 | 3,600 |
2018/03/12 | 878 | 880 | 878 | 878 | 800 |
2018/03/09 | 878 | 882 | 878 | 882 | 200 |
2018/03/08 | 886 | 886 | 884 | 885 | 1,600 |
2018/03/07 | 884 | 884 | 880 | 884 | 800 |
2018/03/06 | 887 | 887 | 875 | 884 | 1,100 |
2018/03/05 | 894 | 894 | 860 | 872 | 3,400 |
2018/03/02 | 890 | 891 | 871 | 889 | 2,800 |
2018/03/01 | 900 | 900 | 894 | 895 | 6,100 |
2018/02/28 | 897 | 904 | 897 | 900 | 2,500 |
2018/02/27 | 902 | 913 | 900 | 900 | 4,000 |
2018/02/26 | 905 | 915 | 889 | 902 | 7,100 |
2018/02/23 | 912 | 922 | 912 | 922 | 5,600 |
2018/02/22 | 920 | 928 | 920 | 924 | 2,400 |
2018/02/21 | 926 | 926 | 916 | 926 | 6,300 |
2018/02/20 | 911 | 923 | 911 | 923 | 5,800 |
2018/02/19 | 903 | 918 | 903 | 911 | 1,400 |
2018/02/16 | 883 | 935 | 883 | 904 | 3,900 |
2018/02/15 | 871 | 890 | 863 | 889 | 13,200 |
2018/02/14 | 901 | 902 | 874 | 886 | 6,200 |
2018/02/13 | 909 | 922 | 905 | 905 | 2,700 |
2018/02/09 | 906 | 915 | 905 | 908 | 4,400 |
2018/02/08 | 925 | 940 | 925 | 931 | 4,100 |
2018/02/07 | 948 | 948 | 923 | 932 | 3,800 |
2018/02/06 | 920 | 939 | 907 | 937 | 7,400 |
2018/02/05 | 933 | 948 | 932 | 939 | 3,300 |
2018/02/02 | 949 | 949 | 938 | 938 | 3,100 |
2018/02/01 | 949 | 950 | 942 | 949 | 4,200 |
2018/01/31 | 943 | 950 | 942 | 950 | 1,700 |
2018/01/30 | 955 | 955 | 943 | 949 | 3,700 |
2018/01/29 | 958 | 958 | 945 | 945 | 4,900 |
2018/01/26 | 951 | 954 | 948 | 948 | 2,400 |
2018/01/25 | 947 | 948 | 944 | 945 | 2,500 |
2018/01/24 | 949 | 949 | 944 | 944 | 2,200 |
2018/01/23 | 943 | 950 | 934 | 949 | 4,900 |
2018/01/22 | 937 | 938 | 930 | 938 | 8,500 |
2018/01/19 | 941 | 943 | 939 | 940 | 8,700 |
2018/01/18 | 943 | 950 | 939 | 939 | 3,600 |
2018/01/17 | 936 | 953 | 936 | 937 | 4,200 |
2018/01/16 | 953 | 954 | 936 | 936 | 11,600 |
2018/01/15 | 947 | 954 | 934 | 952 | 24,400 |
2018/01/12 | 979 | 981 | 975 | 977 | 5,600 |
2018/01/11 | 982 | 983 | 978 | 978 | 7,600 |
2018/01/10 | 985 | 988 | 982 | 983 | 3,700 |
2018/01/09 | 984 | 987 | 980 | 980 | 5,500 |
2018/01/05 | 983 | 983 | 970 | 976 | 7,800 |
2018/01/04 | 993 | 993 | 981 | 989 | 5,600 |