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 |