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
2024/03/28 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
2023/12/29 1,119 1,119 1,093 1,118 600
2023/12/28 1,081 1,117 1,081 1,112 600
2023/12/27 1,086 1,086 1,073 1,081 900
2023/12/26 1,068 1,098 1,068 1,086 1,900
2023/12/25 1,096 1,100 1,096 1,097 1,200
2023/12/22 1,117 1,121 1,109 1,119 2,900
2023/12/21 1,109 1,115 1,083 1,085 3,000
2023/12/20 1,121 1,121 1,121 1,121 800
2023/12/19 1,115 1,121 1,112 1,121 900
2023/12/18 1,114 1,130 1,114 1,130 1,100
2023/12/15 1,132 1,132 1,120 1,120 1,100
2023/12/14 1,120 1,128 1,118 1,118 1,100
2023/12/13 1,132 1,132 1,120 1,120 1,000
2023/12/12 1,140 1,141 1,132 1,132 1,500
2023/12/11 1,148 1,148 1,140 1,140 300
2023/12/08 1,130 1,140 1,125 1,140 3,100
2023/12/06 1,130 1,139 1,130 1,130 900
2023/12/05 1,116 1,120 1,115 1,120 700
2023/12/04 1,135 1,135 1,103 1,119 1,900
2023/12/01 1,127 1,139 1,125 1,130 3,800
2023/11/30 1,125 1,130 1,100 1,125 1,900
2023/11/29 1,139 1,139 1,109 1,124 4,400
2023/11/28 1,112 1,131 1,082 1,130 10,900
2023/11/27 1,050 1,120 1,047 1,120 7,100
2023/11/24 1,054 1,060 1,050 1,050 800
2023/11/22 1,042 1,043 1,042 1,042 400
2023/11/21 1,036 1,046 1,025 1,046 400
2023/11/20 1,072 1,072 1,010 1,034 8,900
2023/11/17 1,046 1,082 1,046 1,072 1,800
2023/11/16 1,082 1,088 1,046 1,046 3,200
2023/11/15 1,100 1,100 1,082 1,082 4,300
2023/11/13 1,047 1,062 1,047 1,062 700
2023/11/10 1,052 1,054 1,040 1,040 2,200
2023/11/09 1,073 1,073 1,031 1,051 3,500
2023/11/08 1,080 1,085 1,055 1,073 1,500
2023/11/07 1,130 1,130 1,100 1,101 2,100
2023/11/06 1,126 1,146 1,126 1,136 10,200
2023/11/02 1,038 1,142 1,036 1,126 19,200
2023/11/01 1,025 1,038 1,025 1,038 13,200
2023/10/31 1,008 1,045 1,008 1,024 12,200
2023/10/30 1,001 1,003 991 991 1,500
2023/10/27 999 999 989 989 800
2023/10/26 1,010 1,010 994 999 3,100
2023/10/25 993 1,010 993 1,010 1,800
2023/10/24 990 992 990 992 200
2023/10/23 993 993 992 992 400
2023/10/20 1,001 1,001 993 1,001 1,500
2023/10/19 994 994 988 988 4,000
2023/10/18 998 998 987 994 1,900
2023/10/17 996 996 989 991 3,900
2023/10/16 1,007 1,029 994 1,009 13,100
2023/10/13 995 1,003 995 1,003 1,200
2023/10/12 993 999 992 995 2,000
2023/10/10 994 1,000 994 1,000 500
2023/10/06 1,008 1,008 994 994 600
2023/10/05 1,000 1,009 996 1,009 1,300
2023/10/04 993 1,007 993 999 4,300
2023/10/03 985 993 985 993 1,500
2023/10/02 975 997 974 997 3,500
2023/09/29 987 990 987 990 400
2023/09/28 961 974 961 974 500
2023/09/27 965 976 965 976 800
2023/09/26 978 978 978 978 2,500
2023/09/25 991 991 980 980 1,100
2023/09/22 990 990 978 978 300
2023/09/21 980 989 980 982 900
2023/09/20 979 989 965 989 4,800
2023/09/19 990 999 990 994 2,700
2023/09/15 998 1,000 990 991 6,200
2023/09/14 990 1,009 990 998 4,400
2023/09/13 1,013 1,013 976 985 16,500
2023/09/12 941 1,044 941 983 10,600
2023/09/11 932 932 923 928 2,100
2023/09/08 924 930 920 920 2,100
2023/09/07 928 939 928 939 1,200
2023/09/06 922 936 920 934 2,200
2023/09/05 920 922 905 922 700
2023/09/04 903 920 903 914 3,200
2023/09/01 891 915 891 903 2,700
2023/08/31 910 910 886 906 3,500
2023/08/30 873 898 873 895 3,300
2023/08/29 863 895 863 895 3,200
2023/08/28 861 869 852 863 6,800
2023/08/25 853 878 853 876 1,900
2023/08/24 850 861 850 857 4,700
2023/08/23 853 864 853 864 1,400
2023/08/22 855 855 854 854 1,100
2023/08/21 852 864 852 858 3,100
2023/08/18 861 866 860 860 2,100
2023/08/17 861 865 859 861 3,200
2023/08/16 870 870 862 862 3,200
2023/08/15 878 878 867 867 4,000
2023/08/14 878 889 878 878 4,200
2023/08/10 883 888 878 878 15,900
2023/08/09 887 902 884 885 2,300
2023/08/08 890 891 887 887 1,100
2023/08/07 885 905 867 905 3,500
2023/08/04 885 892 885 887 3,400
2023/08/03 896 896 890 894 5,700
2023/08/02 902 905 900 902 3,800
2023/08/01 912 912 903 905 4,500
2023/07/31 915 918 913 913 3,300
2023/07/28 916 924 915 915 1,200
2023/07/27 919 922 905 910 10,500
2023/07/26 924 924 904 920 2,400
2023/07/25 912 930 881 924 13,000
2023/07/24 946 950 912 915 27,900
2023/07/21 971 971 961 961 7,500
2023/07/20 974 990 974 988 3,800
2023/07/19 973 985 964 978 28,300
2023/07/18 991 1,003 986 1,003 3,400
2023/07/14 995 1,017 990 992 9,800
2023/07/13 988 1,017 988 1,014 3,100
2023/07/12 1,008 1,008 988 988 500
2023/07/11 1,012 1,012 977 1,005 2,600
2023/07/10 1,000 1,001 995 1,001 700
2023/07/07 989 991 989 990 700
2023/07/06 990 992 990 992 400
2023/07/05 991 998 990 990 2,200
2023/07/04 990 993 988 988 1,000
2023/07/03 999 999 989 989 1,700
2023/06/30 980 998 980 989 3,800
2023/06/29 980 985 980 985 300
2023/06/28 980 985 980 984 1,100
2023/06/27 974 985 974 982 1,000
2023/06/26 979 979 975 975 800
2023/06/23 979 979 967 971 900
2023/06/22 977 979 970 979 1,200
2023/06/21 973 974 964 974 2,100
2023/06/20 966 974 963 973 6,300
2023/06/19 976 976 966 966 1,100
2023/06/16 977 977 976 976 700
2023/06/15 965 977 965 969 4,000
2023/06/14 972 980 972 980 1,000
2023/06/13 973 989 972 972 4,600
2023/06/12 975 985 973 973 1,700
2023/06/09 978 986 973 973 4,800
2023/06/08 998 998 979 979 2,000
2023/06/07 999 1,000 988 988 1,200
2023/06/06 990 998 986 987 1,900
2023/06/05 985 990 985 990 200
2023/06/02 993 1,000 990 990 2,000
2023/06/01 987 997 979 979 2,800

このページの先頭へ