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 |
|---|---|---|---|---|---|
| 2024/11/08 | 951 | 951 | 939 | 939 | 5,100 |
| 2024/11/07 | 964 | 965 | 934 | 948 | 9,000 |
| 2024/11/06 | 969 | 969 | 950 | 951 | 1,100 |
| 2024/11/05 | 941 | 970 | 940 | 969 | 2,000 |
| 2024/11/01 | 944 | 945 | 937 | 937 | 800 |
| 2024/10/31 | 949 | 952 | 940 | 945 | 1,200 |
| 2024/10/30 | 940 | 949 | 940 | 949 | 800 |
| 2024/10/29 | 946 | 955 | 935 | 940 | 1,100 |
| 2024/10/28 | 956 | 978 | 930 | 944 | 5,100 |
| 2024/10/25 | 999 | 999 | 954 | 956 | 7,400 |
| 2024/10/24 | 922 | 990 | 922 | 976 | 19,100 |
| 2024/10/23 | 938 | 938 | 922 | 922 | 2,400 |
| 2024/10/22 | 934 | 938 | 920 | 938 | 2,200 |
| 2024/10/21 | 944 | 953 | 943 | 947 | 900 |
| 2024/10/18 | 948 | 948 | 940 | 944 | 1,100 |
| 2024/10/17 | 940 | 944 | 940 | 944 | 600 |
| 2024/10/16 | 923 | 944 | 923 | 940 | 2,100 |
| 2024/10/15 | 949 | 998 | 920 | 946 | 23,900 |
| 2024/10/11 | 940 | 949 | 937 | 948 | 2,500 |
| 2024/10/10 | 948 | 949 | 944 | 944 | 800 |
| 2024/10/09 | 940 | 969 | 940 | 947 | 2,900 |
| 2024/10/08 | 928 | 930 | 922 | 925 | 1,800 |
| 2024/10/07 | 928 | 934 | 926 | 930 | 2,300 |
| 2024/10/04 | 913 | 927 | 910 | 927 | 2,000 |
| 2024/10/03 | 922 | 932 | 921 | 921 | 2,600 |
| 2024/10/02 | 949 | 949 | 919 | 928 | 3,200 |
| 2024/10/01 | 943 | 946 | 942 | 942 | 700 |
| 2024/09/30 | 919 | 978 | 918 | 946 | 8,200 |
| 2024/09/27 | 921 | 932 | 917 | 925 | 1,900 |
| 2024/09/26 | 927 | 935 | 926 | 927 | 9,700 |
| 2024/09/25 | 927 | 927 | 925 | 927 | 400 |
| 2024/09/24 | 916 | 955 | 910 | 930 | 7,400 |
| 2024/09/20 | 934 | 935 | 905 | 908 | 6,500 |
| 2024/09/19 | 910 | 938 | 910 | 934 | 3,800 |
| 2024/09/18 | 904 | 918 | 901 | 910 | 1,800 |
| 2024/09/17 | 925 | 926 | 905 | 905 | 2,900 |
| 2024/09/13 | 915 | 925 | 913 | 925 | 1,900 |
| 2024/09/12 | 943 | 958 | 909 | 911 | 10,000 |
| 2024/09/11 | 958 | 960 | 915 | 943 | 7,000 |
| 2024/09/10 | 955 | 978 | 952 | 973 | 1,700 |
| 2024/09/09 | 953 | 977 | 931 | 977 | 3,300 |
| 2024/09/06 | 952 | 967 | 952 | 963 | 700 |
| 2024/09/05 | 959 | 979 | 952 | 952 | 1,500 |
| 2024/09/04 | 950 | 965 | 931 | 959 | 8,400 |
| 2024/09/03 | 964 | 995 | 964 | 993 | 3,800 |
| 2024/09/02 | 996 | 996 | 962 | 975 | 2,300 |
| 2024/08/30 | 979 | 996 | 979 | 996 | 2,800 |
| 2024/08/29 | 996 | 997 | 967 | 994 | 2,000 |
| 2024/08/28 | 981 | 998 | 946 | 993 | 21,000 |
| 2024/08/27 | 992 | 1,002 | 980 | 980 | 3,900 |
| 2024/08/26 | 999 | 1,060 | 974 | 1,000 | 30,900 |
| 2024/08/23 | 956 | 956 | 930 | 930 | 2,300 |
| 2024/08/22 | 944 | 950 | 929 | 945 | 4,800 |
| 2024/08/21 | 891 | 924 | 891 | 922 | 4,000 |
| 2024/08/20 | 890 | 912 | 881 | 890 | 7,100 |
| 2024/08/19 | 867 | 893 | 862 | 875 | 11,200 |
| 2024/08/16 | 863 | 864 | 850 | 855 | 3,400 |
| 2024/08/15 | 877 | 877 | 855 | 855 | 3,100 |
| 2024/08/14 | 877 | 878 | 860 | 874 | 1,400 |
| 2024/08/13 | 832 | 879 | 832 | 850 | 2,700 |
| 2024/08/09 | 838 | 868 | 830 | 830 | 1,800 |
| 2024/08/08 | 880 | 888 | 813 | 831 | 8,500 |
| 2024/08/07 | 794 | 888 | 780 | 888 | 2,200 |
| 2024/08/06 | 766 | 806 | 766 | 788 | 4,500 |
| 2024/08/05 | 855 | 885 | 780 | 781 | 9,800 |
| 2024/08/02 | 880 | 895 | 851 | 859 | 5,400 |
| 2024/08/01 | 907 | 907 | 870 | 875 | 9,200 |
| 2024/07/31 | 914 | 915 | 901 | 904 | 1,600 |
| 2024/07/30 | 930 | 930 | 909 | 909 | 3,400 |
| 2024/07/29 | 921 | 926 | 921 | 923 | 5,900 |
| 2024/07/26 | 935 | 935 | 911 | 932 | 1,300 |
| 2024/07/25 | 937 | 937 | 935 | 936 | 900 |
| 2024/07/24 | 937 | 940 | 936 | 940 | 1,600 |
| 2024/07/23 | 940 | 940 | 939 | 939 | 800 |
| 2024/07/22 | 945 | 946 | 939 | 939 | 1,300 |
| 2024/07/19 | 948 | 948 | 942 | 947 | 800 |
| 2024/07/18 | 950 | 950 | 929 | 950 | 2,800 |
| 2024/07/17 | 960 | 960 | 946 | 955 | 2,300 |
| 2024/07/16 | 986 | 986 | 950 | 952 | 12,900 |
| 2024/07/12 | 968 | 986 | 967 | 986 | 2,600 |
| 2024/07/11 | 948 | 978 | 940 | 968 | 7,900 |
| 2024/07/10 | 953 | 954 | 947 | 947 | 1,000 |
| 2024/07/09 | 942 | 942 | 940 | 941 | 400 |
| 2024/07/08 | 953 | 953 | 940 | 940 | 6,600 |
| 2024/07/05 | 961 | 964 | 961 | 964 | 300 |
| 2024/07/04 | 961 | 976 | 960 | 961 | 7,000 |
| 2024/07/03 | 958 | 961 | 957 | 959 | 1,600 |
| 2024/07/02 | 984 | 984 | 956 | 956 | 2,200 |
| 2024/07/01 | 973 | 973 | 970 | 970 | 700 |
| 2024/06/28 | 979 | 982 | 961 | 973 | 800 |
| 2024/06/27 | 970 | 977 | 970 | 977 | 800 |
| 2024/06/26 | 970 | 977 | 955 | 970 | 3,900 |
| 2024/06/25 | 930 | 978 | 927 | 970 | 7,100 |
| 2024/06/24 | 920 | 940 | 920 | 938 | 2,000 |
| 2024/06/21 | 923 | 923 | 920 | 920 | 600 |
| 2024/06/20 | 941 | 941 | 938 | 938 | 5,200 |
| 2024/06/19 | 945 | 945 | 934 | 945 | 1,700 |
| 2024/06/18 | 950 | 950 | 916 | 925 | 3,300 |
| 2024/06/17 | 952 | 954 | 933 | 949 | 4,300 |
| 2024/06/14 | 907 | 922 | 905 | 922 | 3,000 |
| 2024/06/13 | 895 | 930 | 895 | 906 | 7,500 |
| 2024/06/12 | 872 | 900 | 870 | 895 | 16,400 |
| 2024/06/11 | 900 | 900 | 898 | 900 | 1,100 |
| 2024/06/10 | 901 | 903 | 890 | 901 | 8,600 |
| 2024/06/07 | 924 | 924 | 901 | 901 | 2,100 |
| 2024/06/06 | 910 | 936 | 909 | 909 | 2,600 |
| 2024/06/05 | 940 | 940 | 900 | 910 | 8,500 |
| 2024/06/04 | 960 | 965 | 940 | 940 | 7,500 |
| 2024/06/03 | 973 | 986 | 956 | 960 | 6,700 |
| 2024/05/31 | 980 | 983 | 969 | 971 | 5,600 |
| 2024/05/30 | 985 | 999 | 983 | 983 | 4,400 |
| 2024/05/29 | 1,000 | 1,001 | 993 | 1,001 | 4,300 |
| 2024/05/28 | 1,002 | 1,010 | 999 | 1,000 | 3,300 |
| 2024/05/27 | 1,000 | 1,010 | 993 | 1,005 | 2,200 |
| 2024/05/24 | 995 | 1,005 | 995 | 1,000 | 3,600 |
| 2024/05/23 | 1,001 | 1,002 | 997 | 997 | 2,900 |
| 2024/05/22 | 1,006 | 1,013 | 1,000 | 1,001 | 1,800 |
| 2024/05/21 | 1,001 | 1,036 | 999 | 1,009 | 6,600 |
| 2024/05/20 | 1,001 | 1,074 | 994 | 1,023 | 25,500 |
| 2024/05/17 | 1,001 | 1,003 | 1,000 | 1,000 | 1,500 |
| 2024/05/16 | 1,026 | 1,026 | 1,000 | 1,001 | 4,600 |
| 2024/05/15 | 1,020 | 1,025 | 1,001 | 1,015 | 4,100 |
| 2024/05/14 | 1,019 | 1,047 | 1,018 | 1,020 | 2,200 |
| 2024/05/13 | 1,019 | 1,021 | 1,018 | 1,018 | 700 |
| 2024/05/10 | 1,031 | 1,047 | 1,010 | 1,019 | 4,200 |
| 2024/05/09 | 1,035 | 1,055 | 1,031 | 1,031 | 1,400 |
| 2024/05/08 | 1,038 | 1,038 | 1,020 | 1,035 | 1,200 |
| 2024/05/07 | 1,036 | 1,041 | 1,019 | 1,041 | 4,900 |
| 2024/05/02 | 1,045 | 1,045 | 1,027 | 1,029 | 3,900 |
| 2024/05/01 | 1,058 | 1,058 | 1,040 | 1,040 | 1,500 |
| 2024/04/30 | 1,059 | 1,059 | 1,030 | 1,043 | 8,800 |
| 2024/04/26 | 1,031 | 1,051 | 1,008 | 1,034 | 4,500 |
| 2024/04/25 | 1,040 | 1,067 | 1,036 | 1,048 | 1,600 |
| 2024/04/24 | 1,069 | 1,069 | 1,035 | 1,050 | 1,200 |
| 2024/04/23 | 1,057 | 1,087 | 1,045 | 1,070 | 1,000 |
| 2024/04/22 | 1,049 | 1,084 | 1,049 | 1,051 | 2,700 |
| 2024/04/19 | 1,022 | 1,046 | 1,022 | 1,046 | 2,200 |
| 2024/04/18 | 1,007 | 1,032 | 1,003 | 1,022 | 2,400 |
| 2024/04/17 | 1,027 | 1,033 | 1,002 | 1,003 | 3,500 |
| 2024/04/16 | 1,039 | 1,040 | 1,000 | 1,033 | 8,600 |
| 2024/04/15 | 1,123 | 1,191 | 1,011 | 1,049 | 26,100 |
| 2024/04/12 | 1,245 | 1,245 | 1,110 | 1,122 | 21,700 |
| 2024/04/11 | 1,226 | 1,258 | 1,225 | 1,245 | 10,700 |
| 2024/04/10 | 1,241 | 1,250 | 1,227 | 1,241 | 13,400 |
| 2024/04/09 | 1,180 | 1,259 | 1,180 | 1,240 | 24,100 |
| 2024/04/08 | 1,174 | 1,180 | 1,127 | 1,180 | 18,300 |
| 2024/04/05 | 1,130 | 1,188 | 1,100 | 1,161 | 32,000 |
| 2024/04/04 | 1,135 | 1,140 | 1,120 | 1,130 | 4,700 |
| 2024/04/03 | 1,100 | 1,140 | 1,100 | 1,130 | 11,600 |
| 2024/04/02 | 1,074 | 1,110 | 1,071 | 1,104 | 11,700 |
| 2024/04/01 | 1,056 | 1,085 | 1,054 | 1,076 | 6,500 |
| 2024/03/29 | 1,065 | 1,078 | 1,053 | 1,053 | 7,400 |
| 2024/03/28 | 1,070 | 1,070 | 1,052 | 1,070 | 1,300 |
| 2024/03/27 | 1,079 | 1,079 | 1,050 | 1,071 | 6,700 |
| 2024/03/26 | 1,053 | 1,079 | 1,053 | 1,079 | 1,200 |
| 2024/03/25 | 1,069 | 1,069 | 1,051 | 1,067 | 2,600 |
| 2024/03/22 | 1,065 | 1,076 | 1,057 | 1,076 | 3,800 |
| 2024/03/21 | 1,057 | 1,077 | 1,057 | 1,062 | 6,800 |
| 2024/03/19 | 1,070 | 1,073 | 1,056 | 1,056 | 1,900 |
| 2024/03/18 | 1,095 | 1,095 | 1,052 | 1,070 | 3,100 |
| 2024/03/15 | 1,078 | 1,079 | 1,041 | 1,066 | 2,600 |
| 2024/03/14 | 1,051 | 1,100 | 1,038 | 1,071 | 3,600 |
| 2024/03/13 | 1,069 | 1,069 | 1,042 | 1,051 | 2,200 |
| 2024/03/12 | 1,069 | 1,069 | 1,039 | 1,069 | 1,300 |
| 2024/03/11 | 1,090 | 1,090 | 1,064 | 1,069 | 2,100 |
| 2024/03/08 | 1,101 | 1,110 | 1,070 | 1,070 | 5,800 |
| 2024/03/07 | 1,073 | 1,100 | 1,066 | 1,095 | 12,000 |
| 2024/03/06 | 1,058 | 1,079 | 1,050 | 1,061 | 6,400 |
| 2024/03/05 | 1,091 | 1,091 | 1,050 | 1,060 | 4,200 |
| 2024/03/04 | 1,089 | 1,100 | 1,055 | 1,075 | 9,600 |
| 2024/03/01 | 1,026 | 1,059 | 1,020 | 1,033 | 2,900 |
| 2024/02/29 | 1,061 | 1,061 | 1,025 | 1,027 | 2,700 |
| 2024/02/28 | 1,052 | 1,052 | 1,011 | 1,032 | 3,900 |
| 2024/02/27 | 1,060 | 1,061 | 1,050 | 1,051 | 3,300 |
| 2024/02/26 | 1,060 | 1,069 | 1,050 | 1,068 | 3,200 |
| 2024/02/22 | 1,054 | 1,060 | 1,051 | 1,056 | 2,200 |
| 2024/02/21 | 1,081 | 1,081 | 1,050 | 1,050 | 5,400 |
| 2024/02/20 | 1,098 | 1,098 | 1,080 | 1,080 | 4,700 |
| 2024/02/19 | 1,090 | 1,105 | 1,086 | 1,099 | 9,600 |
| 2024/02/16 | 1,114 | 1,119 | 1,080 | 1,083 | 20,000 |
| 2024/02/15 | 1,052 | 1,085 | 1,052 | 1,085 | 7,400 |
| 2024/02/14 | 1,040 | 1,097 | 1,040 | 1,055 | 12,800 |
| 2024/02/13 | 1,033 | 1,049 | 1,029 | 1,049 | 8,700 |
| 2024/02/09 | 1,030 | 1,032 | 1,011 | 1,018 | 4,400 |
| 2024/02/08 | 1,042 | 1,064 | 1,034 | 1,034 | 3,400 |
| 2024/02/07 | 1,065 | 1,065 | 1,042 | 1,042 | 3,300 |
| 2024/02/06 | 1,075 | 1,075 | 1,035 | 1,065 | 9,400 |
| 2024/02/05 | 1,050 | 1,128 | 1,050 | 1,078 | 34,800 |
| 2024/02/02 | 1,023 | 1,033 | 1,011 | 1,033 | 14,200 |
| 2024/02/01 | 1,004 | 1,008 | 990 | 997 | 4,600 |
| 2024/01/31 | 998 | 998 | 984 | 989 | 10,400 |
| 2024/01/30 | 990 | 990 | 985 | 985 | 2,700 |
| 2024/01/29 | 985 | 995 | 971 | 990 | 6,200 |
| 2024/01/26 | 979 | 988 | 971 | 971 | 2,200 |
| 2024/01/25 | 980 | 985 | 978 | 983 | 12,700 |
| 2024/01/24 | 976 | 987 | 972 | 980 | 5,300 |
| 2024/01/23 | 1,013 | 1,013 | 968 | 978 | 20,400 |
| 2024/01/22 | 975 | 983 | 943 | 983 | 37,600 |
| 2024/01/19 | 925 | 925 | 894 | 902 | 8,800 |
| 2024/01/18 | 903 | 924 | 885 | 922 | 7,000 |
| 2024/01/17 | 904 | 930 | 897 | 910 | 24,300 |
| 2024/01/16 | 995 | 995 | 830 | 904 | 170,700 |
| 2024/01/15 | 1,130 | 1,170 | 980 | 980 | 46,500 |
| 2024/01/12 | 1,120 | 1,124 | 1,120 | 1,124 | 2,300 |
| 2024/01/11 | 1,120 | 1,121 | 1,105 | 1,115 | 1,500 |
| 2024/01/10 | 1,119 | 1,125 | 1,119 | 1,121 | 2,200 |
| 2024/01/09 | 1,099 | 1,115 | 1,099 | 1,115 | 800 |
| 2024/01/05 | 1,097 | 1,099 | 1,097 | 1,099 | 300 |
| 2024/01/04 | 1,112 | 1,112 | 1,094 | 1,094 | 600 |