日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スーパーバッグ(3945)の株価時系列情報

スーパーバッグ(3945)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
2024/04/18 2,370 2,400 2,343 2,400 3,000
2024/04/17 2,402 2,402 2,380 2,380 1,000
2024/04/16 2,444 2,444 2,362 2,402 8,000
2024/04/15 2,460 2,460 2,439 2,458 1,000
2024/04/12 2,490 2,490 2,462 2,462 300
2024/04/11 2,445 2,490 2,445 2,490 1,500
2024/04/10 2,490 2,490 2,490 2,490 300
2024/04/09 2,460 2,487 2,452 2,480 1,800
2024/04/08 2,466 2,483 2,466 2,467 4,700
2024/04/05 2,501 2,502 2,400 2,440 8,600
2024/04/04 2,533 2,533 2,512 2,512 2,000
2024/04/03 2,522 2,550 2,521 2,523 2,400
2024/04/02 2,560 2,560 2,525 2,526 1,700
2024/04/01 2,590 2,612 2,560 2,561 3,100
2024/03/29 2,579 2,588 2,556 2,570 1,300
2024/03/28 2,556 2,585 2,556 2,561 3,200
2024/03/27 2,653 2,668 2,642 2,649 1,700
2024/03/26 2,650 2,669 2,640 2,653 2,500
2024/03/25 2,670 2,670 2,616 2,649 2,200
2024/03/22 2,660 2,660 2,640 2,650 1,900
2024/03/21 2,615 2,648 2,615 2,640 3,100
2024/03/19 2,610 2,611 2,610 2,611 1,600
2024/03/18 2,631 2,631 2,599 2,610 3,700
2024/03/15 2,585 2,609 2,578 2,606 1,300
2024/03/14 2,581 2,599 2,581 2,583 1,000
2024/03/13 2,606 2,619 2,580 2,595 2,200
2024/03/12 2,603 2,637 2,603 2,617 1,200
2024/03/11 2,650 2,700 2,600 2,638 2,500
2024/03/08 2,655 2,699 2,650 2,675 5,600
2024/03/07 2,700 2,708 2,661 2,662 4,400
2024/03/06 2,690 2,690 2,647 2,690 900
2024/03/05 2,648 2,694 2,648 2,687 3,700
2024/03/04 2,600 2,656 2,600 2,651 6,700
2024/03/01 2,583 2,590 2,583 2,585 1,300
2024/02/29 2,580 2,599 2,575 2,583 5,200
2024/02/28 2,551 2,569 2,550 2,569 900
2024/02/27 2,553 2,570 2,548 2,551 1,900
2024/02/26 2,561 2,586 2,552 2,552 3,000
2024/02/22 2,592 2,602 2,561 2,561 3,600
2024/02/21 2,580 2,591 2,562 2,588 1,100
2024/02/20 2,560 2,588 2,560 2,580 1,600
2024/02/19 2,536 2,595 2,536 2,559 3,900
2024/02/16 2,550 2,550 2,505 2,532 7,400
2024/02/15 2,552 2,591 2,541 2,544 2,100
2024/02/14 2,601 2,601 2,537 2,548 10,500
2024/02/13 2,820 2,820 2,601 2,639 26,100
2024/02/09 2,690 2,797 2,690 2,770 17,900
2024/02/08 2,656 2,679 2,652 2,679 6,100
2024/02/07 2,623 2,655 2,623 2,650 3,700
2024/02/06 2,600 2,628 2,590 2,622 5,200
2024/02/05 2,601 2,607 2,569 2,600 5,900
2024/02/02 2,550 2,590 2,550 2,590 4,900
2024/02/01 2,485 2,563 2,485 2,550 10,100
2024/01/31 2,484 2,504 2,474 2,503 2,000
2024/01/30 2,504 2,504 2,482 2,497 2,800
2024/01/29 2,486 2,505 2,474 2,505 3,900
2024/01/26 2,502 2,505 2,477 2,493 2,700
2024/01/25 2,517 2,517 2,465 2,502 10,400
2024/01/24 2,424 2,442 2,416 2,417 2,600
2024/01/23 2,410 2,438 2,410 2,424 2,000
2024/01/22 2,390 2,428 2,383 2,409 3,200
2024/01/19 2,382 2,401 2,381 2,390 1,300
2024/01/18 2,379 2,381 2,364 2,381 400
2024/01/17 2,421 2,422 2,280 2,380 7,300
2024/01/16 2,466 2,466 2,417 2,417 2,000
2024/01/15 2,447 2,461 2,432 2,461 1,300
2024/01/12 2,421 2,470 2,420 2,463 7,400
2024/01/11 2,488 2,488 2,435 2,449 2,200
2024/01/10 2,451 2,451 2,432 2,440 2,400
2024/01/09 2,435 2,488 2,435 2,451 3,100
2024/01/05 2,438 2,440 2,408 2,430 1,700
2024/01/04 2,416 2,478 2,405 2,470 4,900
2023/12/29 2,343 2,416 2,321 2,416 3,900
2023/12/28 2,332 2,343 2,302 2,343 3,300
2023/12/27 2,335 2,335 2,313 2,332 6,800
2023/12/26 2,265 2,312 2,251 2,311 8,600
2023/12/25 2,300 2,300 2,248 2,269 2,700
2023/12/22 2,260 2,265 2,247 2,250 3,300
2023/12/21 2,281 2,281 2,250 2,268 3,500
2023/12/20 2,302 2,302 2,279 2,285 2,200
2023/12/19 2,310 2,310 2,270 2,302 2,000
2023/12/18 2,357 2,357 2,296 2,311 2,200
2023/12/15 2,311 2,331 2,260 2,282 7,100
2023/12/14 2,346 2,349 2,332 2,339 1,700
2023/12/13 2,355 2,363 2,345 2,359 1,600
2023/12/12 2,349 2,364 2,349 2,360 3,600
2023/12/11 2,339 2,344 2,318 2,344 900
2023/12/08 2,308 2,339 2,308 2,339 1,900
2023/12/07 2,337 2,358 2,337 2,350 1,400
2023/12/06 2,309 2,357 2,303 2,357 3,500
2023/12/05 2,342 2,342 2,303 2,303 5,700
2023/12/04 2,348 2,355 2,342 2,342 2,200
2023/12/01 2,382 2,382 2,335 2,365 4,100
2023/11/30 2,380 2,393 2,357 2,382 2,100
2023/11/29 2,381 2,381 2,370 2,380 1,100
2023/11/28 2,406 2,406 2,375 2,405 2,600
2023/11/27 2,438 2,438 2,404 2,406 2,400
2023/11/24 2,393 2,412 2,393 2,400 3,200
2023/11/22 2,447 2,447 2,395 2,397 4,200
2023/11/21 2,423 2,434 2,391 2,397 4,800
2023/11/20 2,471 2,471 2,420 2,423 3,100
2023/11/17 2,356 2,466 2,356 2,440 9,800
2023/11/16 2,357 2,380 2,356 2,365 2,200
2023/11/15 2,383 2,407 2,364 2,381 4,500
2023/11/14 2,388 2,388 2,336 2,373 2,200
2023/11/13 2,412 2,438 2,342 2,364 11,100
2023/11/10 2,505 2,505 2,455 2,462 2,300
2023/11/09 2,430 2,507 2,425 2,505 9,000
2023/11/08 2,515 2,532 2,400 2,430 26,900
2023/11/07 2,578 2,578 2,503 2,521 23,700
2023/11/06 2,588 2,618 2,509 2,579 117,300
2023/11/02 2,147 2,200 2,115 2,188 17,600
2023/11/01 2,116 2,130 2,080 2,102 5,900
2023/10/31 2,021 2,066 2,021 2,066 1,800
2023/10/30 2,020 2,026 2,020 2,021 800
2023/10/27 1,992 2,050 1,992 2,020 3,000
2023/10/26 2,045 2,045 1,984 1,998 2,700
2023/10/25 2,050 2,060 2,017 2,046 2,700
2023/10/24 2,022 2,040 1,928 2,040 9,000
2023/10/23 2,026 2,072 2,022 2,054 1,500
2023/10/20 2,050 2,094 2,040 2,046 1,000
2023/10/19 2,067 2,067 2,050 2,061 2,400
2023/10/18 2,064 2,100 2,060 2,100 3,300
2023/10/17 2,107 2,107 2,062 2,070 2,600
2023/10/16 2,145 2,145 2,060 2,065 3,300
2023/10/13 2,151 2,178 2,130 2,162 2,400
2023/10/12 2,206 2,216 2,185 2,186 2,000
2023/10/11 2,148 2,251 2,148 2,206 9,800
2023/10/10 2,140 2,148 2,097 2,131 2,500
2023/10/06 2,085 2,135 2,076 2,097 1,700
2023/10/05 2,043 2,101 2,031 2,101 4,300
2023/10/04 2,061 2,096 2,021 2,030 20,200
2023/10/03 2,259 2,259 2,152 2,160 8,600
2023/10/02 2,255 2,325 2,243 2,259 3,000
2023/09/29 2,298 2,305 2,232 2,270 5,400
2023/09/28 2,261 2,315 2,251 2,307 2,300
2023/09/27 2,339 2,340 2,285 2,287 3,700
2023/09/26 2,340 2,367 2,308 2,331 4,400
2023/09/25 2,435 2,438 2,336 2,337 7,200
2023/09/22 2,244 2,388 2,226 2,331 10,200
2023/09/21 2,402 2,402 2,257 2,277 10,300
2023/09/20 2,378 2,600 2,336 2,376 43,600
2023/09/19 2,198 2,385 2,198 2,333 20,800
2023/09/15 2,219 2,219 2,136 2,166 10,000
2023/09/14 2,082 2,185 2,076 2,160 12,600
2023/09/13 2,021 2,053 2,011 2,035 2,900
2023/09/12 2,099 2,099 2,010 2,025 4,200
2023/09/11 2,056 2,104 2,054 2,054 3,200
2023/09/08 2,101 2,154 2,051 2,051 7,700
2023/09/07 2,135 2,148 2,100 2,100 5,300
2023/09/06 2,170 2,170 2,126 2,140 5,700
2023/09/05 2,226 2,226 2,146 2,170 9,200
2023/09/04 2,235 2,235 2,119 2,199 35,000
2023/09/01 2,008 2,011 1,985 2,006 8,200
2023/08/31 1,930 2,025 1,930 2,008 42,600
2023/08/30 1,790 1,850 1,790 1,850 7,700
2023/08/29 1,773 1,783 1,752 1,775 2,500
2023/08/28 1,794 1,794 1,739 1,765 2,800
2023/08/25 1,768 1,780 1,760 1,760 1,700
2023/08/24 1,799 1,816 1,795 1,795 2,000
2023/08/23 1,700 1,823 1,698 1,811 9,300
2023/08/22 1,680 1,711 1,680 1,700 4,100
2023/08/21 1,670 1,680 1,670 1,680 400
2023/08/18 1,659 1,664 1,652 1,654 1,100
2023/08/17 1,652 1,665 1,652 1,659 500
2023/08/16 1,657 1,695 1,657 1,662 2,500
2023/08/15 1,613 1,699 1,613 1,697 8,000
2023/08/14 1,664 1,669 1,620 1,653 10,400
2023/08/10 1,697 1,697 1,663 1,663 7,000
2023/08/09 1,722 1,725 1,679 1,686 8,400
2023/08/08 1,731 1,771 1,722 1,722 5,400
2023/08/07 1,885 1,885 1,705 1,730 32,200
2023/08/04 1,849 1,915 1,833 1,904 17,500
2023/08/03 1,800 1,855 1,781 1,844 7,500
2023/08/02 1,816 1,816 1,802 1,812 1,200
2023/08/01 1,798 1,816 1,795 1,816 3,000
2023/07/31 1,801 1,801 1,774 1,791 2,700
2023/07/28 1,802 1,806 1,757 1,786 5,300
2023/07/27 1,825 1,825 1,819 1,819 900
2023/07/26 1,833 1,834 1,814 1,826 3,000
2023/07/25 1,842 1,852 1,833 1,833 6,400
2023/07/24 1,750 1,844 1,746 1,827 14,000
2023/07/21 1,725 1,754 1,724 1,743 5,300
2023/07/20 1,700 1,740 1,700 1,725 6,200
2023/07/19 1,699 1,717 1,699 1,717 1,200
2023/07/18 1,697 1,729 1,690 1,699 4,500
2023/07/14 1,698 1,698 1,692 1,695 700
2023/07/13 1,666 1,691 1,666 1,691 400
2023/07/12 1,673 1,674 1,653 1,674 3,000
2023/07/11 1,682 1,695 1,673 1,673 2,200
2023/07/10 1,675 1,691 1,675 1,690 2,100
2023/07/07 1,670 1,671 1,664 1,665 2,400
2023/07/06 1,710 1,710 1,671 1,678 4,400
2023/07/05 1,705 1,715 1,704 1,710 2,300
2023/07/04 1,696 1,705 1,694 1,705 1,000
2023/07/03 1,682 1,704 1,682 1,696 2,000
2023/06/30 1,692 1,692 1,674 1,679 1,900
2023/06/29 1,686 1,699 1,666 1,666 2,800
2023/06/28 1,662 1,676 1,660 1,676 1,300
2023/06/27 1,661 1,664 1,641 1,658 1,100

このページの先頭へ