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 |
|---|---|---|---|---|---|
| 2025/08/01 | 635 | 638 | 634 | 637 | 6,700 |
| 2025/07/31 | 635 | 638 | 631 | 635 | 14,300 |
| 2025/07/30 | 633 | 636 | 631 | 634 | 13,500 |
| 2025/07/29 | 633 | 634 | 631 | 631 | 13,300 |
| 2025/07/28 | 636 | 638 | 634 | 634 | 21,500 |
| 2025/07/25 | 636 | 638 | 632 | 634 | 23,900 |
| 2025/07/24 | 634 | 639 | 632 | 636 | 35,600 |
| 2025/07/23 | 631 | 647 | 631 | 633 | 248,000 |
| 2025/07/22 | 690 | 690 | 671 | 671 | 106,700 |
| 2025/07/18 | 731 | 731 | 714 | 719 | 20,700 |
| 2025/07/17 | 743 | 744 | 730 | 732 | 8,400 |
| 2025/07/16 | 728 | 743 | 725 | 743 | 15,900 |
| 2025/07/15 | 754 | 754 | 731 | 731 | 52,300 |
| 2025/07/14 | 749 | 850 | 749 | 804 | 133,200 |
| 2025/07/11 | 741 | 748 | 741 | 741 | 1,000 |
| 2025/07/10 | 758 | 758 | 736 | 749 | 3,300 |
| 2025/07/09 | 739 | 755 | 739 | 754 | 2,300 |
| 2025/07/08 | 735 | 745 | 735 | 745 | 700 |
| 2025/07/07 | 732 | 737 | 730 | 737 | 1,400 |
| 2025/07/04 | 730 | 742 | 730 | 737 | 1,200 |
| 2025/07/03 | 731 | 744 | 730 | 730 | 1,400 |
| 2025/07/02 | 745 | 745 | 731 | 731 | 3,300 |
| 2025/07/01 | 741 | 756 | 741 | 745 | 3,100 |
| 2025/06/30 | 739 | 742 | 732 | 732 | 1,600 |
| 2025/06/27 | 751 | 751 | 728 | 739 | 6,900 |
| 2025/06/26 | 754 | 754 | 742 | 751 | 4,800 |
| 2025/06/25 | 750 | 759 | 750 | 750 | 2,800 |
| 2025/06/24 | 751 | 751 | 749 | 749 | 1,700 |
| 2025/06/23 | 759 | 759 | 751 | 751 | 2,000 |
| 2025/06/20 | 761 | 761 | 755 | 761 | 2,500 |
| 2025/06/19 | 778 | 778 | 751 | 764 | 6,800 |
| 2025/06/18 | 774 | 780 | 770 | 780 | 1,000 |
| 2025/06/17 | 776 | 792 | 760 | 775 | 4,700 |
| 2025/06/16 | 776 | 784 | 776 | 777 | 1,200 |
| 2025/06/13 | 790 | 790 | 784 | 784 | 1,700 |
| 2025/06/12 | 793 | 795 | 790 | 790 | 1,000 |
| 2025/06/11 | 798 | 798 | 793 | 793 | 300 |
| 2025/06/10 | 802 | 802 | 786 | 796 | 1,600 |
| 2025/06/09 | 813 | 813 | 801 | 801 | 1,100 |
| 2025/06/06 | 810 | 811 | 800 | 801 | 1,200 |
| 2025/06/05 | 810 | 816 | 807 | 811 | 900 |
| 2025/06/04 | 807 | 817 | 807 | 809 | 1,500 |
| 2025/06/03 | 802 | 822 | 790 | 811 | 6,500 |
| 2025/06/02 | 788 | 817 | 788 | 817 | 2,700 |
| 2025/05/30 | 780 | 790 | 780 | 788 | 1,700 |
| 2025/05/29 | 785 | 785 | 769 | 769 | 3,200 |
| 2025/05/28 | 786 | 786 | 780 | 780 | 1,700 |
| 2025/05/27 | 781 | 792 | 755 | 787 | 10,400 |
| 2025/05/26 | 779 | 793 | 779 | 780 | 3,100 |
| 2025/05/23 | 796 | 798 | 782 | 794 | 2,000 |
| 2025/05/22 | 830 | 830 | 771 | 790 | 6,400 |
| 2025/05/21 | 805 | 826 | 791 | 800 | 1,800 |
| 2025/05/20 | 820 | 820 | 795 | 795 | 2,800 |
| 2025/05/19 | 802 | 822 | 802 | 822 | 700 |
| 2025/05/16 | 817 | 817 | 800 | 808 | 2,900 |
| 2025/05/15 | 810 | 821 | 783 | 818 | 7,500 |
| 2025/05/14 | 832 | 833 | 815 | 815 | 1,800 |
| 2025/05/13 | 852 | 852 | 840 | 840 | 1,500 |
| 2025/05/12 | 853 | 856 | 851 | 851 | 1,600 |
| 2025/05/09 | 870 | 870 | 852 | 852 | 1,000 |
| 2025/05/08 | 870 | 870 | 870 | 870 | 300 |
| 2025/05/07 | 829 | 901 | 829 | 870 | 21,000 |
| 2025/05/02 | 824 | 824 | 815 | 819 | 800 |
| 2025/05/01 | 815 | 820 | 812 | 812 | 700 |
| 2025/04/30 | 820 | 820 | 812 | 820 | 5,300 |
| 2025/04/28 | 822 | 822 | 806 | 820 | 24,300 |
| 2025/04/25 | 789 | 822 | 773 | 822 | 1,700 |
| 2025/04/24 | 799 | 799 | 790 | 792 | 1,300 |
| 2025/04/23 | 790 | 790 | 778 | 790 | 2,600 |
| 2025/04/22 | 760 | 798 | 760 | 795 | 2,500 |
| 2025/04/21 | 768 | 774 | 751 | 752 | 1,800 |
| 2025/04/18 | 768 | 768 | 765 | 768 | 3,100 |
| 2025/04/17 | 737 | 770 | 737 | 768 | 1,400 |
| 2025/04/16 | 778 | 784 | 722 | 722 | 7,100 |
| 2025/04/15 | 807 | 807 | 774 | 778 | 2,000 |
| 2025/04/14 | 790 | 829 | 790 | 792 | 5,800 |
| 2025/04/11 | 810 | 810 | 770 | 782 | 5,000 |
| 2025/04/10 | 780 | 812 | 780 | 809 | 5,700 |
| 2025/04/09 | 765 | 767 | 748 | 760 | 2,800 |
| 2025/04/08 | 736 | 766 | 736 | 753 | 32,200 |
| 2025/04/07 | 766 | 796 | 730 | 730 | 30,200 |
| 2025/04/04 | 852 | 852 | 840 | 840 | 1,500 |
| 2025/04/03 | 846 | 867 | 846 | 867 | 2,500 |
| 2025/04/02 | 875 | 876 | 860 | 872 | 1,100 |
| 2025/04/01 | 870 | 870 | 860 | 860 | 800 |
| 2025/03/31 | 878 | 879 | 870 | 870 | 2,100 |
| 2025/03/28 | 885 | 885 | 876 | 876 | 24,600 |
| 2025/03/27 | 880 | 880 | 873 | 873 | 400 |
| 2025/03/26 | 879 | 880 | 871 | 880 | 1,300 |
| 2025/03/25 | 893 | 893 | 872 | 891 | 5,800 |
| 2025/03/24 | 896 | 896 | 884 | 894 | 2,900 |
| 2025/03/21 | 879 | 893 | 879 | 890 | 4,600 |
| 2025/03/19 | 860 | 861 | 859 | 859 | 2,000 |
| 2025/03/18 | 858 | 859 | 855 | 859 | 900 |
| 2025/03/17 | 867 | 880 | 851 | 852 | 5,200 |
| 2025/03/14 | 893 | 893 | 854 | 868 | 2,300 |
| 2025/03/13 | 886 | 894 | 885 | 894 | 800 |
| 2025/03/12 | 896 | 896 | 881 | 886 | 5,500 |
| 2025/03/11 | 899 | 899 | 881 | 884 | 2,400 |
| 2025/03/10 | 885 | 900 | 880 | 899 | 4,300 |
| 2025/03/07 | 861 | 916 | 850 | 885 | 10,800 |
| 2025/03/06 | 860 | 872 | 847 | 851 | 1,600 |
| 2025/03/05 | 865 | 869 | 833 | 851 | 4,000 |
| 2025/03/04 | 875 | 876 | 870 | 870 | 800 |
| 2025/03/03 | 875 | 888 | 875 | 879 | 3,000 |
| 2025/02/28 | 888 | 889 | 875 | 875 | 2,400 |
| 2025/02/27 | 899 | 899 | 866 | 889 | 28,200 |
| 2025/02/26 | 895 | 895 | 888 | 893 | 20,000 |
| 2025/02/25 | 893 | 897 | 888 | 893 | 6,100 |
| 2025/02/21 | 892 | 897 | 892 | 893 | 3,000 |
| 2025/02/20 | 900 | 905 | 896 | 896 | 6,300 |
| 2025/02/19 | 910 | 910 | 899 | 908 | 2,900 |
| 2025/02/18 | 905 | 910 | 896 | 907 | 1,100 |
| 2025/02/17 | 900 | 910 | 900 | 910 | 1,700 |
| 2025/02/14 | 900 | 907 | 900 | 900 | 700 |
| 2025/02/13 | 908 | 908 | 898 | 908 | 1,400 |
| 2025/02/12 | 917 | 917 | 902 | 911 | 3,800 |
| 2025/02/10 | 910 | 916 | 904 | 912 | 1,700 |
| 2025/02/07 | 898 | 905 | 898 | 904 | 1,100 |
| 2025/02/06 | 892 | 906 | 891 | 898 | 3,400 |
| 2025/02/05 | 915 | 915 | 891 | 891 | 1,900 |
| 2025/02/04 | 910 | 916 | 910 | 916 | 700 |
| 2025/02/03 | 907 | 918 | 905 | 910 | 1,500 |
| 2025/01/31 | 914 | 915 | 906 | 907 | 2,800 |
| 2025/01/30 | 918 | 918 | 905 | 914 | 1,600 |
| 2025/01/29 | 906 | 906 | 905 | 905 | 2,100 |
| 2025/01/28 | 908 | 910 | 878 | 906 | 9,600 |
| 2025/01/27 | 963 | 965 | 900 | 908 | 37,300 |
| 2025/01/24 | 966 | 977 | 946 | 952 | 6,600 |
| 2025/01/23 | 983 | 983 | 970 | 970 | 3,100 |
| 2025/01/22 | 976 | 994 | 975 | 990 | 6,300 |
| 2025/01/21 | 960 | 987 | 960 | 982 | 4,400 |
| 2025/01/20 | 984 | 984 | 950 | 960 | 7,100 |
| 2025/01/17 | 997 | 997 | 983 | 986 | 3,500 |
| 2025/01/16 | 998 | 1,005 | 990 | 995 | 5,000 |
| 2025/01/15 | 977 | 1,017 | 977 | 996 | 11,500 |
| 2025/01/14 | 1,010 | 1,060 | 944 | 965 | 69,300 |
| 2025/01/10 | 989 | 1,010 | 985 | 1,010 | 6,200 |
| 2025/01/09 | 970 | 1,040 | 967 | 995 | 40,100 |
| 2025/01/08 | 952 | 967 | 952 | 967 | 11,900 |
| 2025/01/07 | 950 | 952 | 949 | 952 | 1,200 |
| 2025/01/06 | 942 | 949 | 942 | 949 | 4,400 |
| 2024/12/30 | 940 | 945 | 933 | 934 | 1,400 |
| 2024/12/27 | 927 | 939 | 927 | 939 | 9,700 |
| 2024/12/26 | 940 | 940 | 930 | 930 | 4,200 |
| 2024/12/25 | 937 | 937 | 932 | 936 | 1,700 |
| 2024/12/24 | 938 | 938 | 934 | 934 | 1,600 |
| 2024/12/23 | 943 | 944 | 940 | 941 | 17,900 |
| 2024/12/20 | 949 | 949 | 938 | 943 | 1,300 |
| 2024/12/19 | 949 | 949 | 937 | 943 | 4,600 |
| 2024/12/18 | 951 | 957 | 942 | 950 | 5,400 |
| 2024/12/17 | 938 | 942 | 932 | 942 | 3,700 |
| 2024/12/16 | 932 | 936 | 930 | 936 | 3,000 |
| 2024/12/13 | 937 | 937 | 931 | 931 | 700 |
| 2024/12/12 | 934 | 938 | 932 | 938 | 1,200 |
| 2024/12/11 | 943 | 943 | 927 | 934 | 1,800 |
| 2024/12/10 | 937 | 947 | 936 | 937 | 3,900 |
| 2024/12/09 | 934 | 939 | 930 | 931 | 900 |
| 2024/12/06 | 932 | 940 | 932 | 940 | 900 |
| 2024/12/05 | 931 | 931 | 918 | 931 | 700 |
| 2024/12/04 | 931 | 938 | 931 | 934 | 1,000 |
| 2024/12/03 | 942 | 942 | 931 | 931 | 1,400 |
| 2024/12/02 | 938 | 938 | 931 | 938 | 1,800 |
| 2024/11/29 | 941 | 941 | 926 | 928 | 1,000 |
| 2024/11/28 | 945 | 945 | 936 | 936 | 1,900 |
| 2024/11/27 | 937 | 941 | 925 | 930 | 12,800 |
| 2024/11/26 | 934 | 941 | 934 | 936 | 4,700 |
| 2024/11/25 | 930 | 935 | 929 | 931 | 1,400 |
| 2024/11/22 | 929 | 935 | 929 | 930 | 1,300 |
| 2024/11/21 | 940 | 940 | 926 | 929 | 1,200 |
| 2024/11/20 | 936 | 941 | 917 | 929 | 16,700 |
| 2024/11/19 | 930 | 942 | 930 | 942 | 1,200 |
| 2024/11/18 | 937 | 937 | 930 | 930 | 1,900 |
| 2024/11/15 | 926 | 933 | 926 | 929 | 2,400 |
| 2024/11/14 | 930 | 930 | 929 | 929 | 2,700 |
| 2024/11/13 | 935 | 938 | 932 | 932 | 700 |
| 2024/11/12 | 930 | 943 | 930 | 935 | 6,400 |
| 2024/11/11 | 938 | 938 | 930 | 930 | 8,400 |
| 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 |