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
2008/12/30 1,020 1,020 1,020 1,020 900
2008/12/29 1,060 1,060 1,060 1,060 1,400
2008/12/26 1,050 1,070 1,050 1,070 500
2008/12/25 1,040 1,040 1,040 1,040 100
2008/12/24 1,020 1,040 1,000 1,040 1,500
2008/12/22 1,040 1,040 1,040 1,040 100
2008/12/18 1,180 1,180 1,090 1,095 2,400
2008/12/17 1,190 1,200 1,190 1,190 5,100
2008/12/16 1,133 1,180 1,130 1,180 2,200
2008/12/15 1,091 1,120 1,091 1,120 2,700
2008/12/12 1,081 1,090 1,081 1,081 4,200
2008/12/11 1,048 1,070 1,048 1,070 3,600
2008/12/10 991 1,030 990 1,030 4,500
2008/12/09 970 990 970 980 2,300
2008/12/08 960 960 960 960 700
2008/12/05 960 960 960 960 1,400
2008/12/04 960 960 960 960 900
2008/12/03 950 970 950 970 1,300
2008/12/01 980 995 980 995 1,100
2008/11/28 995 995 995 995 200
2008/11/27 990 990 980 990 2,400
2008/11/26 980 999 980 980 1,200
2008/11/25 970 970 970 970 200
2008/11/21 940 970 940 970 1,900
2008/11/20 970 970 970 970 800
2008/11/19 985 990 980 990 3,400
2008/11/18 970 1,000 970 995 5,400
2008/11/17 960 969 959 960 6,200
2008/11/14 920 940 920 920 5,600
2008/11/13 870 890 870 890 300
2008/11/12 900 900 900 900 300
2008/11/11 880 910 880 910 1,600
2008/11/10 820 900 815 900 2,400
2008/11/07 840 840 840 840 700
2008/11/06 840 850 830 850 3,300
2008/11/05 840 848 840 848 2,200
2008/11/04 770 800 770 800 1,600
2008/10/31 730 740 730 740 2,700
2008/10/30 716 735 715 735 900
2008/10/29 720 720 720 720 5,100
2008/10/28 680 700 680 700 1,800
2008/10/27 680 700 680 700 2,600
2008/10/24 710 710 680 680 2,300
2008/10/23 710 715 710 715 700
2008/10/22 710 710 710 710 4,000
2008/10/21 705 720 705 720 2,700
2008/10/20 670 675 670 675 300
2008/10/17 650 665 650 665 700
2008/10/16 650 660 630 660 4,500
2008/10/14 610 650 600 650 4,200
2008/10/10 540 550 516 550 6,000
2008/10/09 485 540 485 540 7,800
2008/10/08 525 531 500 500 12,000
2008/10/07 580 580 509 555 8,500
2008/10/06 685 685 585 585 10,500
2008/10/03 701 701 675 675 2,700
2008/10/02 709 720 700 720 2,100
2008/10/01 715 719 709 719 400
2008/09/30 705 720 705 715 3,500
2008/09/29 760 760 735 735 1,500
2008/09/26 775 775 755 764 1,700
2008/09/25 761 770 759 765 1,000
2008/09/24 752 760 752 760 1,200
2008/09/22 750 760 750 750 600
2008/09/19 740 745 720 735 4,000
2008/09/18 728 730 718 730 4,200
2008/09/17 740 758 739 758 900
2008/09/16 730 739 707 739 13,000
2008/09/12 742 760 740 760 2,200
2008/09/11 735 737 735 737 3,500
2008/09/10 721 733 721 733 800
2008/09/09 726 731 726 731 1,800
2008/09/08 725 729 715 716 1,100
2008/09/05 734 734 715 715 3,800
2008/09/04 762 762 735 735 4,500
2008/09/03 766 770 764 764 3,400
2008/09/02 800 800 765 765 4,200
2008/09/01 810 810 800 800 700
2008/08/29 791 800 789 800 300
2008/08/28 809 809 790 790 1,700
2008/08/25 800 810 800 810 3,000
2008/08/22 820 821 820 820 700
2008/08/21 813 826 813 826 500
2008/08/20 811 811 810 811 1,600
2008/08/19 817 817 790 810 4,400
2008/08/18 831 850 830 840 1,500
2008/08/15 895 897 850 850 11,600
2008/08/14 901 901 895 895 3,700
2008/08/13 916 916 910 910 700
2008/08/12 906 906 906 906 100
2008/08/11 910 910 900 904 1,600
2008/08/08 930 930 900 920 7,500
2008/08/07 970 973 940 940 2,500
2008/08/06 971 974 960 960 3,700
2008/08/05 980 985 978 985 1,000
2008/08/04 979 981 979 981 900
2008/08/01 978 978 978 978 100
2008/07/31 980 980 980 980 500
2008/07/30 995 995 995 995 100
2008/07/29 988 990 981 990 800
2008/07/28 990 990 990 990 800
2008/07/25 980 980 980 980 500
2008/07/24 1,005 1,005 1,000 1,000 200
2008/07/23 1,011 1,025 1,011 1,025 900
2008/07/22 990 990 990 990 100
2008/07/18 991 991 991 991 100
2008/07/17 980 988 980 988 1,300
2008/07/16 999 999 995 999 1,400
2008/07/15 1,025 1,025 1,025 1,025 2,200
2008/07/14 1,054 1,054 1,001 1,025 800
2008/07/11 1,035 1,035 1,035 1,035 300
2008/07/10 1,025 1,025 1,025 1,025 3,500
2008/07/09 1,002 1,002 980 980 3,300
2008/07/08 1,002 1,002 1,001 1,001 500
2008/07/07 1,000 1,005 988 988 6,900
2008/07/04 1,016 1,016 1,002 1,016 2,000
2008/07/03 1,027 1,027 1,004 1,010 2,100
2008/07/02 1,035 1,035 1,030 1,030 1,100
2008/07/01 1,050 1,050 1,050 1,050 400
2008/06/30 1,055 1,055 1,031 1,033 400
2008/06/27 1,051 1,055 1,050 1,055 1,000
2008/06/26 1,089 1,089 1,056 1,056 500
2008/06/25 1,080 1,080 1,050 1,050 1,400
2008/06/23 1,075 1,075 1,075 1,075 400
2008/06/20 1,076 1,076 1,070 1,075 700
2008/06/19 1,110 1,110 1,088 1,088 1,100
2008/06/18 1,073 1,100 1,073 1,099 1,500
2008/06/17 1,074 1,074 1,067 1,070 800
2008/06/16 1,067 1,070 1,067 1,070 400
2008/06/13 1,115 1,115 1,065 1,065 4,000
2008/06/12 1,061 1,085 1,061 1,075 500
2008/06/11 1,076 1,076 1,070 1,070 1,000
2008/06/10 1,070 1,080 1,070 1,075 1,400
2008/06/09 1,062 1,110 1,060 1,110 2,600
2008/06/06 1,087 1,100 1,087 1,100 4,300
2008/06/05 1,080 1,080 1,080 1,080 1,700
2008/06/04 1,075 1,089 1,070 1,088 3,100
2008/06/03 1,087 1,087 1,087 1,087 600
2008/06/02 1,110 1,120 1,069 1,087 2,200
2008/05/30 1,090 1,100 1,090 1,100 1,900
2008/05/29 1,090 1,100 1,080 1,100 2,000
2008/05/28 1,099 1,099 1,070 1,070 1,600
2008/05/27 1,090 1,100 1,090 1,100 900
2008/05/26 1,110 1,110 1,110 1,110 700
2008/05/23 1,081 1,100 1,080 1,100 2,300
2008/05/22 1,050 1,077 1,050 1,077 1,200
2008/05/21 1,120 1,120 1,080 1,080 500
2008/05/20 1,139 1,139 1,100 1,125 1,700
2008/05/19 1,159 1,159 1,120 1,120 2,800
2008/05/16 1,120 1,150 1,110 1,148 2,100
2008/05/15 1,090 1,100 1,085 1,100 4,200
2008/05/14 1,036 1,050 1,030 1,050 1,500
2008/05/13 1,039 1,045 1,039 1,045 800
2008/05/12 1,030 1,030 1,003 1,003 500
2008/05/09 1,056 1,056 1,026 1,026 3,800
2008/05/08 1,060 1,060 1,021 1,021 600
2008/05/07 1,030 1,090 1,030 1,040 6,100
2008/05/02 999 999 999 999 100
2008/05/01 1,010 1,010 1,000 1,005 600
2008/04/30 1,005 1,013 1,000 1,013 1,000
2008/04/28 1,008 1,010 999 1,006 1,200
2008/04/25 991 991 989 989 800
2008/04/24 999 1,009 991 992 600
2008/04/23 997 1,012 996 1,000 1,000
2008/04/22 1,019 1,019 992 1,009 4,400
2008/04/21 995 997 991 991 2,900
2008/04/18 978 989 978 989 1,200
2008/04/17 992 992 976 976 1,300
2008/04/16 1,023 1,023 975 975 2,200
2008/04/15 989 1,030 980 1,030 11,800
2008/04/14 940 949 940 949 2,000
2008/04/11 921 926 920 926 500
2008/04/10 924 924 921 921 900
2008/04/09 930 930 925 926 800
2008/04/08 923 925 923 925 300
2008/04/07 940 940 925 925 1,300
2008/04/04 950 950 925 925 900
2008/04/03 920 945 916 940 3,300
2008/04/02 925 930 925 930 200
2008/04/01 910 930 910 925 800
2008/03/31 911 925 911 920 1,000
2008/03/28 910 910 904 904 1,900
2008/03/27 913 920 913 920 300
2008/03/26 925 925 911 911 700
2008/03/25 920 930 920 930 300
2008/03/24 920 940 915 938 1,700
2008/03/21 920 928 900 900 3,100
2008/03/19 932 940 900 900 3,200
2008/03/18 948 949 907 910 1,800
2008/03/17 984 984 951 953 1,800
2008/03/14 1,050 1,050 984 984 4,000
2008/03/13 1,012 1,013 980 990 4,800
2008/03/12 1,100 1,140 1,050 1,052 2,500
2008/03/11 1,029 1,130 1,029 1,125 5,500
2008/03/10 1,260 1,270 1,120 1,120 7,000
2008/03/07 1,270 1,289 1,260 1,260 1,900
2008/03/06 1,303 1,320 1,285 1,285 2,400
2008/03/05 1,317 1,323 1,290 1,300 2,900
2008/03/04 1,278 1,297 1,261 1,297 5,900
2008/03/03 1,260 1,280 1,260 1,261 5,800
2008/02/29 1,310 1,310 1,273 1,293 5,400
2008/02/28 1,351 1,351 1,295 1,316 11,800
2008/02/27 1,385 1,408 1,320 1,331 64,800
2008/02/26 1,639 1,639 1,636 1,636 49,100
2008/02/25 1,257 1,454 1,257 1,454 41,700
2008/02/22 1,285 1,285 1,251 1,254 4,200
2008/02/21 1,262 1,285 1,261 1,285 6,100
2008/02/20 1,287 1,287 1,250 1,260 21,400
2008/02/19 1,420 1,420 1,309 1,327 26,700
2008/02/18 1,430 1,435 1,400 1,415 35,900
2008/02/15 1,480 1,511 1,401 1,439 192,100

このページの先頭へ