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
1987/12/28 2,185 2,185 2,135 2,135 172,595
1987/12/26 2,376 2,376 2,345 2,345 5,986
1987/12/25 2,245 2,376 2,205 2,376 45,892
1987/12/23 1,704 1,764 1,704 1,764 7,981
1987/12/22 1,674 1,684 1,554 1,674 58,862
1987/12/17 2,045 2,055 2,045 2,055 6,984
1987/12/14 2,295 2,335 2,295 2,305 36,913
1987/12/11 2,366 2,376 2,356 2,356 17,958
1987/12/07 2,877 2,877 2,797 2,807 2,993
1987/12/05 2,897 2,897 2,897 2,897 4,988
1987/12/04 2,756 2,887 2,756 2,877 18,956
1987/12/03 2,716 2,716 2,716 2,716 22,946
1987/12/02 2,516 2,516 2,516 2,516 74,824
1987/11/19 4,380 4,380 4,370 4,370 79,813
1987/11/18 4,190 4,400 4,180 4,390 131,691
1987/11/17 4,200 4,200 4,200 4,200 387,092
1987/11/16 4,200 4,200 4,200 4,200 4,988
1987/11/13 4,200 4,360 4,200 4,330 56,867
1987/11/12 4,160 4,360 4,160 4,350 11,972
1987/11/11 4,049 4,110 3,929 4,110 43,897
1987/11/09 4,240 4,240 4,240 4,240 4,988
1987/11/07 4,280 4,280 4,260 4,260 5,986
1987/11/06 4,210 4,310 4,200 4,310 43,897
1987/11/05 3,879 4,170 3,879 4,170 85,799
1987/11/02 3,999 3,999 3,979 3,979 23,944
1987/10/31 3,749 4,009 3,749 4,009 127,700
1987/10/30 3,779 3,789 3,709 3,749 378,113
1987/10/29 3,408 3,418 3,408 3,418 5,986
1987/10/28 3,208 3,358 3,208 3,358 6,984
1987/10/27 3,147 3,208 3,147 3,208 5,986
1987/10/26 3,308 3,308 3,197 3,197 15,963
1987/10/22 3,458 3,458 3,408 3,408 2,993
1987/10/20 3,408 3,608 3,408 3,608 35,916
1987/10/19 3,528 3,528 3,508 3,508 2,993
1987/10/16 3,518 3,518 3,478 3,508 12,970
1987/10/15 3,147 3,518 3,137 3,458 27,934
1987/10/14 3,107 3,107 3,097 3,097 16,960
1987/10/08 3,899 3,899 3,839 3,839 21,949
1987/10/06 3,929 3,999 3,919 3,999 20,951
1987/10/05 4,080 4,080 4,070 4,080 3,991
1987/10/03 4,019 4,090 3,989 4,090 17,958
1987/10/02 4,039 4,090 4,039 4,080 8,979
1987/10/01 4,029 4,100 4,009 4,090 13,967
1987/09/30 4,060 4,100 4,060 4,080 17,958
1987/09/29 3,859 4,100 3,859 4,100 43,897
1987/09/28 3,849 3,909 3,849 3,909 34,918
1987/09/26 3,699 3,889 3,699 3,859 38,909
1987/09/25 3,418 3,699 3,418 3,699 67,841
1987/09/24 3,508 3,518 3,458 3,468 42,899
1987/09/22 3,508 3,548 3,458 3,508 18,956
1987/09/21 3,378 3,508 3,328 3,508 131,691
1987/09/18 3,418 3,458 3,408 3,428 34,918
1987/09/17 3,388 3,438 3,338 3,438 49,883
1987/09/16 3,388 3,408 3,348 3,408 22,946
1987/09/14 3,348 3,388 3,348 3,378 65,846
1987/09/11 3,177 3,308 3,167 3,298 70,834
1987/09/10 3,007 3,167 3,007 3,167 85,799
1987/09/09 2,807 3,007 2,787 3,007 59,860
1987/09/08 2,847 2,847 2,847 2,847 3,991
1987/09/07 2,907 2,947 2,897 2,897 9,977
1987/09/05 2,897 2,957 2,857 2,957 27,934
1987/09/04 2,777 2,907 2,756 2,907 65,846
1987/09/03 2,506 2,716 2,506 2,716 28,932
1987/09/02 2,556 2,556 2,506 2,506 7,981
1987/09/01 2,596 2,596 2,566 2,566 5,986
1987/08/31 2,556 2,556 2,536 2,536 45,892
1987/08/29 2,506 2,506 2,506 2,506 19,953
1987/08/28 2,356 2,356 2,255 2,305 43,897
1987/08/26 2,456 2,476 2,456 2,476 4,988
1987/08/25 2,456 2,496 2,456 2,496 2,993
1987/08/21 2,506 2,546 2,496 2,506 7,981
1987/08/20 2,556 2,566 2,556 2,556 4,988
1987/08/19 2,566 2,566 2,566 2,566 1,995
1987/08/17 2,566 2,566 2,566 2,566 998
1987/08/14 2,556 2,606 2,556 2,606 9,977
1987/08/12 2,606 2,646 2,606 2,616 8,979
1987/08/11 2,606 2,616 2,606 2,616 3,991
1987/08/10 2,606 2,606 2,606 2,606 998
1987/08/07 2,446 2,556 2,446 2,556 11,972
1987/08/06 2,416 2,416 2,376 2,406 32,923
1987/08/04 2,496 2,506 2,486 2,496 49,883
1987/08/03 2,696 2,696 2,656 2,656 45,892
1987/08/01 2,736 2,736 2,736 2,736 2,993
1987/07/31 2,746 2,756 2,736 2,746 50,881
1987/07/30 2,807 2,807 2,746 2,746 70,834
1987/07/29 2,777 2,857 2,756 2,797 69,836
1987/07/28 2,546 2,777 2,536 2,777 119,719
1987/07/27 2,466 2,496 2,406 2,476 91,785
1987/07/25 2,496 2,496 2,476 2,476 74,824
1987/07/24 2,466 2,476 2,456 2,476 7,981
1987/07/23 2,436 2,506 2,426 2,466 106,750
1987/07/22 2,486 2,486 2,386 2,396 72,829
1987/07/21 2,446 2,446 2,366 2,446 38,909
1987/07/20 2,506 2,506 2,446 2,446 21,949
1987/07/17 2,205 2,506 2,175 2,506 83,803
1987/07/16 2,265 2,265 2,215 2,245 23,944
1987/07/15 2,345 2,345 2,275 2,275 32,923
1987/07/14 2,436 2,476 2,345 2,345 57,864
1987/07/13 2,356 2,436 2,345 2,436 34,918
1987/07/10 2,315 2,356 2,295 2,345 79,813
1987/07/06 2,636 2,636 2,636 2,636 4,988
1987/07/04 2,616 2,666 2,606 2,636 61,855
1987/07/03 2,506 2,546 2,406 2,546 169,602
1987/07/02 2,265 2,305 2,265 2,305 45,892
1987/07/01 2,235 2,235 2,185 2,235 13,967
1987/06/30 2,205 2,255 2,185 2,235 16,960
1987/06/29 2,145 2,245 2,145 2,205 22,946
1987/06/27 2,205 2,215 2,175 2,185 24,941
1987/06/26 2,235 2,265 2,235 2,235 14,965
1987/06/25 2,235 2,275 2,235 2,275 19,953
1987/06/24 2,245 2,366 2,245 2,285 130,693
1987/06/23 2,225 2,265 2,225 2,235 41,902
1987/06/22 2,305 2,305 2,265 2,265 45,892
1987/06/19 2,205 2,265 2,185 2,265 132,689
1987/06/18 1,945 2,125 1,925 2,125 152,642
1987/06/17 1,925 1,945 1,864 1,945 56,867
1987/06/16 1,945 1,955 1,864 1,914 44,895
1987/06/15 1,774 1,914 1,774 1,914 104,754
1987/06/12 1,744 1,744 1,744 1,744 33,920
1987/06/11 1,574 1,594 1,534 1,594 75,822
1987/06/10 1,594 1,594 1,554 1,584 16,960
1987/06/09 1,544 1,604 1,504 1,574 35,916
1987/06/08 1,544 1,604 1,534 1,574 8,979
1987/06/06 1,574 1,574 1,524 1,564 48,885
1987/06/05 1,574 1,574 1,554 1,554 12,970
1987/06/04 1,574 1,574 1,524 1,544 28,932
1987/06/03 1,544 1,574 1,544 1,574 16,960
1987/06/01 1,604 1,604 1,584 1,604 46,890
1987/05/30 1,604 1,604 1,584 1,604 15,963
1987/05/29 1,544 1,594 1,544 1,594 26,937
1987/05/28 1,574 1,604 1,564 1,574 19,953
1987/05/27 1,554 1,554 1,544 1,544 16,960
1987/05/26 1,504 1,504 1,433 1,433 21,949
1987/05/25 1,564 1,594 1,493 1,493 20,951
1987/05/23 1,574 1,604 1,544 1,594 31,925
1987/05/22 1,604 1,614 1,544 1,544 26,937
1987/05/21 1,694 1,694 1,694 1,694 12,970
1987/05/20 1,604 1,614 1,524 1,604 30,927
1987/05/19 1,654 1,704 1,614 1,614 39,906
1987/05/18 1,704 1,704 1,654 1,654 49,883
1987/05/15 1,654 1,754 1,624 1,704 131,691
1987/05/14 1,554 1,564 1,524 1,564 134,684
1987/05/13 1,443 1,443 1,403 1,403 93,780
1987/05/12 1,504 1,514 1,403 1,403 55,869
1987/05/11 1,634 1,644 1,504 1,504 78,815
1987/05/08 1,463 1,614 1,453 1,614 100,764
1987/05/07 1,604 1,624 1,463 1,483 120,717
1987/05/06 1,453 1,594 1,443 1,594 185,565
1987/05/02 1,283 1,403 1,283 1,403 97,771
1987/05/01 1,143 1,283 1,143 1,283 79,813
1987/04/30 1,153 1,163 1,083 1,083 51,878
1987/04/28 1,243 1,263 1,193 1,193 65,846
1987/04/27 1,263 1,283 1,203 1,203 129,696
1987/04/25 1,133 1,223 1,133 1,223 80,810
1987/04/24 1,002 1,093 997 1,093 86,796
1987/04/23 972 1,002 972 1,002 163,616
1987/04/21 1,083 1,173 1,062 1,163 412,033
1987/04/20 1,022 1,083 1,022 1,052 47,888
1987/04/17 1,022 1,022 1,012 1,012 176,586
1987/04/16 857 927 856 927 356,164
1987/04/15 812 842 792 842 629,523
1987/04/14 781 802 772 802 546,717
1987/04/13 772 772 748 767 338,207
1987/04/10 732 762 731 762 75,822
1987/04/09 714 722 714 722 34,918
1987/04/08 702 702 682 684 23,944
1987/04/07 721 722 721 722 2,993
1987/04/06 727 727 726 727 4,988
1987/04/04 732 732 722 727 4,988
1987/04/03 732 732 732 732 6,984
1987/04/01 752 752 732 752 16,960
1987/03/31 776 776 776 776 7,981
1987/03/30 801 801 792 792 34,918
1987/03/28 787 802 777 797 66,843
1987/03/27 775 796 775 777 25,939
1987/03/26 775 797 775 781 112,736
1987/03/25 792 801 791 797 57,864
1987/03/24 752 803 752 802 205,518
1987/03/23 691 752 681 747 113,733
1987/03/20 712 712 681 681 13,967
1987/03/19 702 702 702 702 5,986
1987/03/18 702 702 702 702 4,988
1987/03/17 752 752 737 752 44,895
1987/03/16 727 751 722 751 27,934
1987/03/13 702 717 699 717 56,867
1987/03/12 671 702 671 702 36,913
1987/03/11 686 686 682 682 12,970
1987/03/09 736 736 736 736 3,991
1987/03/07 752 752 732 752 70,834
1987/03/06 690 742 690 742 76,820
1987/03/05 720 720 720 720 998
1987/03/04 718 722 702 722 49,883
1987/03/03 706 718 692 718 78,815
1987/03/02 718 718 687 711 56,867
1987/02/27 742 752 732 748 90,787
1987/02/26 772 782 752 752 47,888
1987/02/25 742 772 741 751 110,740
1987/02/24 782 782 771 772 19,953
1987/02/23 802 807 792 792 54,871
1987/02/20 760 792 752 792 213,499
1987/02/19 762 770 740 740 51,878
1987/02/18 800 830 772 792 202,525
1987/02/17 747 797 747 797 246,422
1987/02/16 712 750 712 747 147,654
1987/02/13 722 752 716 729 391,083
1987/02/12 651 702 650 701 250,413
1987/02/10 631 652 622 652 114,731
1987/02/09 643 647 621 621 57,864
1987/02/07 652 652 621 652 89,789
1987/02/06 652 688 643 643 331,223
1987/02/05 602 652 602 650 270,366
1987/02/04 621 629 596 612 132,689
1987/02/03 608 643 608 631 420,015
1987/02/02 530 604 530 598 346,188
1987/01/31 538 556 537 539 119,719
1987/01/30 471 522 466 522 122,712
1987/01/29 480 480 466 466 30,927
1987/01/28 500 500 499 499 6,984
1987/01/27 510 510 500 500 47,888
1987/01/26 501 511 501 509 39,906
1987/01/24 471 489 471 489 24,941
1987/01/23 456 470 455 470 21,949
1987/01/22 441 456 441 456 25,939
1987/01/21 438 441 437 441 9,977
1987/01/20 441 441 435 435 12,970
1987/01/19 441 441 441 441 2,993
1987/01/16 437 441 432 435 5,986
1987/01/14 444 444 437 437 2,993
1987/01/13 444 444 444 444 1,995
1987/01/12 437 451 436 436 8,979
1987/01/09 436 437 436 436 4,988
1987/01/08 451 451 451 451 2,993
1987/01/07 436 436 436 436 12,970
1987/01/06 436 441 436 441 7,981
1987/01/05 433 433 431 431 5,986

このページの先頭へ