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
2010/12/30 127 127 127 127 2,000
2010/12/29 126 127 126 127 3,000
2010/12/28 128 128 127 127 2,000
2010/12/27 128 128 127 127 9,000
2010/12/24 127 128 127 127 9,000
2010/12/22 126 127 126 127 12,000
2010/12/21 125 125 125 125 9,000
2010/12/20 126 126 125 125 6,000
2010/12/17 126 126 126 126 14,000
2010/12/16 124 126 124 126 28,000
2010/12/15 124 124 123 124 21,000
2010/12/14 123 124 123 124 3,000
2010/12/13 122 123 122 123 10,000
2010/12/10 122 122 122 122 9,000
2010/12/09 0 0 0 122 0
2010/12/08 122 123 122 122 15,000
2010/12/07 122 122 121 121 2,000
2010/12/06 120 121 120 121 7,000
2010/12/03 120 120 120 120 1,000
2010/12/02 120 120 119 119 5,000
2010/12/01 118 119 118 119 2,000
2010/11/30 119 119 119 119 1,000
2010/11/29 118 119 118 118 7,000
2010/11/26 119 119 119 119 3,000
2010/11/25 119 119 119 119 1,000
2010/11/24 118 118 118 118 1,000
2010/11/22 0 0 0 119 0
2010/11/19 118 119 118 119 7,000
2010/11/18 0 0 0 117 0
2010/11/17 117 117 117 117 2,000
2010/11/16 116 117 116 117 3,000
2010/11/15 116 116 116 116 1,000
2010/11/12 114 115 114 115 3,000
2010/11/11 0 0 0 114 0
2010/11/10 113 114 113 114 9,000
2010/11/09 114 115 114 114 4,000
2010/11/08 114 114 114 114 1,000
2010/11/05 113 113 113 113 4,000
2010/11/04 113 113 113 113 1,000
2010/11/02 114 114 113 113 5,000
2010/11/01 114 114 114 114 1,000
2010/10/29 114 114 114 114 1,000
2010/10/28 114 114 114 114 1,000
2010/10/27 0 0 0 113 0
2010/10/26 112 113 112 113 5,000
2010/10/25 112 112 112 112 1,000
2010/10/22 111 112 111 112 10,000
2010/10/21 0 0 0 112 0
2010/10/20 111 112 111 112 9,000
2010/10/19 112 112 112 112 5,000
2010/10/18 112 112 112 112 1,000
2010/10/15 112 112 112 112 9,000
2010/10/14 112 112 111 111 9,000
2010/10/13 112 113 112 112 13,000
2010/10/12 115 115 115 115 1,000
2010/10/08 116 116 114 114 13,000
2010/10/07 115 116 115 116 4,000
2010/10/06 0 0 0 115 0
2010/10/05 0 0 0 115 0
2010/10/04 117 117 115 115 12,000
2010/10/01 117 117 115 116 9,000
2010/09/30 118 118 118 118 1,000
2010/09/29 119 119 118 119 7,000
2010/09/28 119 119 119 119 1,000
2010/09/27 120 122 120 122 6,000
2010/09/24 119 120 119 120 7,000
2010/09/22 119 119 118 118 4,000
2010/09/21 120 120 119 119 4,000
2010/09/17 0 0 0 120 0
2010/09/16 0 0 0 120 0
2010/09/15 118 120 118 120 2,000
2010/09/14 120 120 119 119 7,000
2010/09/13 120 120 120 120 7,000
2010/09/10 0 0 0 121 0
2010/09/09 122 122 121 121 6,000
2010/09/08 120 121 120 121 3,000
2010/09/07 122 122 122 122 2,000
2010/09/06 0 0 0 120 0
2010/09/03 0 0 0 120 0
2010/09/02 0 0 0 120 0
2010/09/01 120 120 120 120 1,000
2010/08/31 0 0 0 122 0
2010/08/30 122 122 122 122 1,000
2010/08/27 0 0 0 123 0
2010/08/26 120 123 120 123 3,000
2010/08/25 120 120 119 119 2,000
2010/08/24 0 0 0 121 0
2010/08/23 121 121 121 121 2,000
2010/08/20 121 121 121 121 1,000
2010/08/19 118 118 118 118 1,000
2010/08/18 0 0 0 122 0
2010/08/17 0 0 0 122 0
2010/08/16 0 0 0 122 0
2010/08/13 122 122 122 122 1,000
2010/08/12 119 119 119 119 2,000
2010/08/11 0 0 0 122 0
2010/08/10 122 122 122 122 2,000
2010/08/09 119 119 119 119 2,000
2010/08/06 121 122 121 122 3,000
2010/08/05 0 0 0 120 0
2010/08/04 120 120 120 120 2,000
2010/08/03 121 121 121 121 1,000
2010/08/02 0 0 0 123 0
2010/07/30 0 0 0 123 0
2010/07/29 123 123 123 123 5,000
2010/07/28 121 121 121 121 1,000
2010/07/27 121 121 121 121 1,000
2010/07/26 121 121 121 121 1,000
2010/07/23 0 0 0 120 0
2010/07/22 0 0 0 120 0
2010/07/21 120 120 120 120 10,000
2010/07/20 0 0 0 124 0
2010/07/16 124 124 124 124 1,000
2010/07/15 124 124 124 124 3,000
2010/07/14 124 124 124 124 3,000
2010/07/13 126 126 125 125 2,000
2010/07/12 0 0 0 123 0
2010/07/09 0 0 0 123 0
2010/07/08 123 123 123 123 1,000
2010/07/07 123 123 121 121 4,000
2010/07/06 0 0 0 123 0
2010/07/05 123 123 123 123 2,000
2010/07/02 123 123 123 123 1,000
2010/07/01 0 0 0 122 0
2010/06/30 122 122 122 122 1,000
2010/06/29 124 124 123 124 6,000
2010/06/28 0 0 0 127 0
2010/06/25 127 127 127 127 1,000
2010/06/24 0 0 0 126 0
2010/06/23 126 126 126 126 1,000
2010/06/22 126 126 126 126 2,000
2010/06/21 126 126 126 126 1,000
2010/06/18 124 124 124 124 4,000
2010/06/17 124 124 124 124 1,000
2010/06/16 122 122 122 122 2,000
2010/06/15 122 122 122 122 2,000
2010/06/14 0 0 0 122 0
2010/06/11 122 122 122 122 1,000
2010/06/10 0 0 0 122 0
2010/06/09 123 123 122 122 7,000
2010/06/08 0 0 0 123 0
2010/06/07 0 0 0 123 0
2010/06/04 125 126 123 123 4,000
2010/06/03 123 123 123 123 1,000
2010/06/02 0 0 0 123 0
2010/06/01 123 123 123 123 1,000
2010/05/31 0 0 0 125 0
2010/05/28 0 0 0 125 0
2010/05/27 125 125 125 125 2,000
2010/05/26 124 124 123 123 2,000
2010/05/25 0 0 0 127 0
2010/05/24 127 127 127 127 1,000
2010/05/21 127 127 126 126 10,000
2010/05/20 128 128 128 128 1,000
2010/05/19 126 128 126 128 5,000
2010/05/18 128 128 128 128 1,000
2010/05/17 129 129 129 129 7,000
2010/05/14 130 130 130 130 5,000
2010/05/13 129 129 129 129 1,000
2010/05/12 130 130 130 130 1,000
2010/05/11 128 130 128 130 9,000
2010/05/10 127 127 127 127 1,000
2010/05/07 130 130 127 128 40,000
2010/05/06 131 131 131 131 5,000
2010/04/30 133 133 131 131 11,000
2010/04/28 131 132 131 132 7,000
2010/04/27 130 133 130 131 43,000
2010/04/26 129 130 129 129 30,000
2010/04/23 129 130 128 128 4,000
2010/04/22 128 128 128 128 3,000
2010/04/21 129 129 129 129 5,000
2010/04/20 128 129 128 129 8,000
2010/04/19 129 129 127 128 14,000
2010/04/16 130 132 130 130 29,000
2010/04/15 130 130 130 130 16,000
2010/04/14 129 129 129 129 3,000
2010/04/13 129 133 129 130 39,000
2010/04/12 130 130 130 130 14,000
2010/04/09 128 130 128 130 19,000
2010/04/08 128 129 127 127 10,000
2010/04/07 129 129 127 129 14,000
2010/04/06 132 132 129 129 6,000
2010/04/05 132 133 130 133 14,000
2010/04/02 133 133 130 130 7,000
2010/04/01 130 135 129 134 18,000
2010/03/31 130 130 130 130 6,000
2010/03/30 134 134 131 132 11,000
2010/03/29 134 137 132 136 30,000
2010/03/26 140 143 140 142 46,000
2010/03/25 136 141 136 141 30,000
2010/03/24 140 140 136 137 19,000
2010/03/23 136 140 135 140 49,000
2010/03/19 134 135 134 135 8,000
2010/03/18 134 134 134 134 6,000
2010/03/17 133 133 132 132 4,000
2010/03/16 133 134 133 134 5,000
2010/03/15 133 134 131 134 17,000
2010/03/12 133 133 133 133 1,000
2010/03/11 133 133 131 131 13,000
2010/03/10 131 133 130 133 5,000
2010/03/09 133 133 130 132 6,000
2010/03/08 135 136 132 132 24,000
2010/03/05 135 136 133 133 13,000
2010/03/04 134 135 134 134 11,000
2010/03/03 139 139 134 134 25,000
2010/03/02 137 138 134 138 22,000
2010/03/01 136 136 133 136 35,000
2010/02/26 139 140 136 136 70,000
2010/02/25 134 138 130 138 46,000
2010/02/24 128 132 128 132 53,000
2010/02/23 127 128 127 128 22,000
2010/02/22 127 127 126 127 10,000
2010/02/19 126 127 126 127 11,000
2010/02/18 125 127 125 127 10,000
2010/02/17 128 128 126 126 9,000
2010/02/16 127 127 127 127 1,000
2010/02/15 129 129 129 129 11,000
2010/02/12 128 128 127 127 3,000
2010/02/10 124 128 124 128 11,000
2010/02/09 122 124 121 124 21,000
2010/02/08 126 136 123 123 208,000
2010/02/05 116 118 115 118 13,000
2010/02/04 116 117 116 117 14,000
2010/02/03 115 115 115 115 5,000
2010/02/02 115 115 115 115 1,000
2010/02/01 115 115 114 115 4,000
2010/01/29 114 115 113 115 13,000
2010/01/28 114 114 114 114 10,000
2010/01/27 112 114 112 113 8,000
2010/01/26 113 113 112 113 7,000
2010/01/25 114 114 111 114 109,000
2010/01/22 115 115 113 115 64,000
2010/01/21 116 117 115 116 39,000
2010/01/20 116 117 116 117 31,000
2010/01/19 118 118 116 116 19,000
2010/01/18 114 116 114 116 58,000
2010/01/15 115 115 114 115 34,000
2010/01/14 115 115 114 115 38,000
2010/01/13 115 115 114 114 29,000
2010/01/12 116 116 114 116 28,000
2010/01/08 114 115 114 115 23,000
2010/01/07 118 118 115 116 18,000
2010/01/06 117 118 116 117 21,000
2010/01/05 117 117 117 117 7,000
2010/01/04 117 117 117 117 1,000

このページの先頭へ