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
2011/12/29 995 995 995 995 100
2011/12/27 990 990 985 985 500
2011/12/26 990 990 990 990 700
2011/12/21 991 992 990 992 700
2011/12/20 1,005 1,005 1,005 1,005 400
2011/12/16 1,005 1,005 996 996 1,000
2011/12/15 1,010 1,010 1,005 1,005 2,000
2011/12/12 991 997 991 991 600
2011/12/09 1,000 1,000 995 995 3,300
2011/12/07 1,000 1,000 999 999 200
2011/12/06 1,010 1,010 1,010 1,010 1,300
2011/12/02 1,000 1,000 1,000 1,000 3,100
2011/11/30 1,000 1,000 970 970 3,100
2011/11/29 0 0 0 1,000 0
2011/11/28 1,000 1,000 1,000 1,000 100
2011/11/25 1,000 1,000 1,000 1,000 1,000
2011/11/24 982 1,000 982 1,000 800
2011/11/22 990 990 990 990 400
2011/11/21 991 991 991 991 100
2011/11/18 1,010 1,010 991 991 1,500
2011/11/17 1,010 1,010 1,010 1,010 100
2011/11/16 1,041 1,041 1,010 1,010 3,700
2011/11/15 1,011 1,011 1,011 1,011 300
2011/11/14 1,010 1,010 1,010 1,010 400
2011/11/11 1,010 1,010 1,010 1,010 200
2011/11/10 1,020 1,020 1,005 1,005 800
2011/11/09 1,020 1,020 1,020 1,020 100
2011/11/08 1,028 1,028 1,020 1,020 400
2011/11/07 1,042 1,042 1,042 1,042 100
2011/11/04 1,030 1,030 1,030 1,030 300
2011/11/02 1,032 1,032 1,031 1,031 300
2011/11/01 1,042 1,042 1,042 1,042 100
2011/10/31 1,042 1,042 1,042 1,042 300
2011/10/28 1,040 1,040 1,040 1,040 100
2011/10/27 1,011 1,023 1,011 1,023 700
2011/10/26 0 0 0 1,040 0
2011/10/25 1,040 1,040 1,040 1,040 2,000
2011/10/24 0 0 0 1,040 0
2011/10/21 1,040 1,040 1,040 1,040 100
2011/10/20 1,055 1,055 1,055 1,055 200
2011/10/19 1,080 1,080 1,051 1,051 900
2011/10/18 1,081 1,081 1,080 1,080 500
2011/10/17 1,081 1,081 1,077 1,078 600
2011/10/14 1,075 1,076 1,075 1,076 2,700
2011/10/13 0 0 0 1,075 0
2011/10/12 1,075 1,075 1,075 1,075 300
2011/10/11 1,100 1,100 1,062 1,092 500
2011/10/07 1,091 1,128 1,091 1,128 700
2011/10/06 1,087 1,095 1,087 1,095 200
2011/10/05 1,093 1,117 1,093 1,117 200
2011/10/04 1,085 1,085 1,063 1,063 500
2011/10/03 0 0 0 1,091 0
2011/09/30 0 0 0 1,091 0
2011/09/29 1,090 1,091 1,090 1,091 300
2011/09/28 1,082 1,112 1,061 1,091 900
2011/09/27 1,074 1,080 1,074 1,080 500
2011/09/26 1,111 1,111 1,044 1,074 1,500
2011/09/22 1,108 1,108 1,108 1,108 100
2011/09/21 1,080 1,110 1,080 1,108 1,200
2011/09/20 1,080 1,108 1,080 1,108 600
2011/09/16 1,061 1,062 1,061 1,061 500
2011/09/15 1,050 1,060 1,050 1,060 800
2011/09/14 1,050 1,050 1,050 1,050 300
2011/09/13 1,069 1,069 1,050 1,050 800
2011/09/12 1,070 1,070 1,060 1,068 600
2011/09/09 1,025 1,025 1,025 1,025 100
2011/09/08 1,031 1,031 1,031 1,031 100
2011/09/07 0 0 0 1,031 0
2011/09/06 1,040 1,040 1,031 1,031 300
2011/09/05 1,041 1,041 1,041 1,041 100
2011/09/02 1,048 1,068 1,048 1,068 500
2011/09/01 1,038 1,038 1,038 1,038 300
2011/08/31 1,022 1,022 1,022 1,022 400
2011/08/30 0 0 0 1,025 0
2011/08/29 0 0 0 1,025 0
2011/08/26 1,021 1,025 1,021 1,025 700
2011/08/25 0 0 0 1,020 0
2011/08/24 0 0 0 1,020 0
2011/08/23 1,020 1,020 1,020 1,020 200
2011/08/22 1,048 1,048 1,015 1,015 500
2011/08/19 1,020 1,020 1,020 1,020 100
2011/08/18 1,030 1,030 1,030 1,030 200
2011/08/17 0 0 0 1,030 0
2011/08/16 1,035 1,035 1,030 1,030 200
2011/08/15 0 0 0 1,028 0
2011/08/12 0 0 0 1,028 0
2011/08/11 1,016 1,028 1,015 1,028 600
2011/08/10 0 0 0 1,015 0
2011/08/09 1,016 1,016 982 1,015 1,900
2011/08/08 1,042 1,042 1,042 1,042 100
2011/08/05 1,062 1,062 1,042 1,042 600
2011/08/04 1,082 1,082 1,076 1,076 300
2011/08/03 1,111 1,111 1,111 1,111 100
2011/08/02 1,110 1,111 1,110 1,111 300
2011/08/01 1,109 1,109 1,109 1,109 100
2011/07/29 1,099 1,100 1,099 1,100 300
2011/07/28 1,102 1,102 1,077 1,077 700
2011/07/27 1,150 1,150 1,150 1,150 300
2011/07/26 1,115 1,115 1,112 1,112 300
2011/07/25 1,115 1,115 1,115 1,115 100
2011/07/22 1,138 1,156 1,135 1,135 2,300
2011/07/21 1,098 1,135 1,097 1,135 2,400
2011/07/20 1,068 1,097 1,068 1,097 700
2011/07/19 1,057 1,057 1,037 1,042 1,200
2011/07/15 1,088 1,097 1,087 1,087 800
2011/07/14 0 0 0 1,087 0
2011/07/13 1,080 1,087 1,055 1,087 700
2011/07/12 1,048 1,078 1,048 1,078 1,200
2011/07/11 1,028 1,040 1,020 1,040 1,000
2011/07/08 1,010 1,010 1,010 1,010 200
2011/07/07 0 0 0 1,005 0
2011/07/06 0 0 0 1,005 0
2011/07/05 1,005 1,005 1,005 1,005 100
2011/07/04 0 0 0 1,000 0
2011/07/01 1,000 1,000 1,000 1,000 2,000
2011/06/30 1,005 1,005 1,005 1,005 100
2011/06/29 1,006 1,006 1,006 1,006 100
2011/06/28 1,005 1,005 1,005 1,005 200
2011/06/27 0 0 0 1,010 0
2011/06/24 0 0 0 1,010 0
2011/06/23 0 0 0 1,010 0
2011/06/22 1,010 1,010 1,010 1,010 1,000
2011/06/21 1,009 1,009 1,009 1,009 3,100
2011/06/20 0 0 0 1,022 0
2011/06/17 0 0 0 1,022 0
2011/06/16 0 0 0 1,022 0
2011/06/15 1,022 1,022 1,022 1,022 1,100
2011/06/14 1,019 1,027 1,005 1,022 1,100
2011/06/13 1,019 1,038 997 1,005 2,200
2011/06/10 0 0 0 1,005 0
2011/06/09 0 0 0 1,005 0
2011/06/08 0 0 0 1,005 0
2011/06/07 0 0 0 1,005 0
2011/06/06 1,005 1,005 1,005 1,005 200
2011/06/03 0 0 0 1,002 0
2011/06/02 1,002 1,002 1,002 1,002 100
2011/06/01 0 0 0 1,000 0
2011/05/31 0 0 0 1,000 0
2011/05/30 1,000 1,000 1,000 1,000 200
2011/05/27 990 990 990 990 1,500
2011/05/26 0 0 0 1,002 0
2011/05/25 1,000 1,002 1,000 1,002 200
2011/05/24 1,011 1,011 1,011 1,011 100
2011/05/23 1,018 1,018 1,015 1,015 600
2011/05/20 1,025 1,025 1,025 1,025 500
2011/05/19 1,030 1,030 1,030 1,030 100
2011/05/18 1,093 1,093 1,031 1,031 1,000
2011/05/17 1,010 1,235 1,010 1,100 3,400
2011/05/16 1,025 1,025 1,025 1,025 1,000
2011/05/13 1,010 1,025 1,010 1,025 1,400
2011/05/12 0 0 0 1,005 0
2011/05/11 0 0 0 1,005 0
2011/05/10 1,025 1,025 1,005 1,005 900
2011/05/09 1,025 1,025 1,000 1,001 500
2011/05/06 986 1,025 986 1,025 2,200
2011/05/02 1,005 1,005 973 1,000 1,100
2011/04/28 990 1,005 990 1,005 600
2011/04/27 0 0 0 999 0
2011/04/26 0 0 0 999 0
2011/04/25 970 999 970 999 1,000
2011/04/22 1,025 1,055 1,000 1,000 2,300
2011/04/21 1,013 1,029 1,000 1,029 700
2011/04/20 1,013 1,013 1,013 1,013 100
2011/04/19 1,000 1,000 1,000 1,000 1,000
2011/04/18 987 1,000 987 1,000 13,900
2011/04/15 975 987 975 987 700
2011/04/14 958 960 958 960 200
2011/04/13 930 930 930 930 700
2011/04/12 923 923 923 923 400
2011/04/11 0 0 0 928 0
2011/04/08 928 928 928 928 100
2011/04/07 913 913 913 913 400
2011/04/06 930 930 909 909 500
2011/04/05 916 916 916 916 900
2011/04/04 915 915 915 915 500
2011/04/01 902 902 900 900 800
2011/03/31 902 902 902 902 100
2011/03/30 900 900 900 900 200
2011/03/29 0 0 0 911 0
2011/03/28 911 920 911 911 600
2011/03/25 900 900 900 900 500
2011/03/24 0 0 0 900 0
2011/03/23 900 930 900 900 3,100
2011/03/22 960 960 915 915 1,800
2011/03/18 865 925 850 925 7,600
2011/03/17 910 925 910 925 600
2011/03/16 900 925 900 925 400
2011/03/15 912 912 850 850 3,200
2011/03/14 964 964 910 910 1,400
2011/03/11 0 0 0 1,024 0
2011/03/10 1,024 1,024 1,024 1,024 900
2011/03/09 0 0 0 1,041 0
2011/03/08 0 0 0 1,041 0
2011/03/07 0 0 0 1,041 0
2011/03/04 1,041 1,041 1,041 1,041 500
2011/03/03 0 0 0 1,070 0
2011/03/02 0 0 0 1,070 0
2011/03/01 1,040 1,070 1,040 1,070 400
2011/02/28 1,030 1,038 1,030 1,038 600
2011/02/25 1,033 1,033 1,033 1,033 100
2011/02/24 1,022 1,023 1,003 1,003 1,100
2011/02/23 1,055 1,055 1,055 1,055 200
2011/02/22 0 0 0 1,085 0
2011/02/21 1,085 1,085 1,085 1,085 200
2011/02/18 1,080 1,080 1,080 1,080 300
2011/02/17 1,083 1,083 1,083 1,083 200
2011/02/16 1,050 1,076 1,050 1,076 1,800
2011/02/15 1,045 1,073 1,045 1,050 1,100
2011/02/14 1,025 1,035 1,025 1,035 500
2011/02/10 1,025 1,025 1,025 1,025 200
2011/02/09 0 0 0 1,016 0
2011/02/08 1,016 1,016 1,016 1,016 400
2011/02/07 1,030 1,030 1,030 1,030 300
2011/02/04 1,020 1,030 1,020 1,030 300
2011/02/03 0 0 0 1,010 0
2011/02/02 0 0 0 1,010 0
2011/02/01 1,010 1,010 1,010 1,010 100
2011/01/31 1,010 1,010 1,010 1,010 300
2011/01/28 1,000 1,000 1,000 1,000 100
2011/01/27 0 0 0 1,001 0
2011/01/26 1,001 1,001 1,001 1,001 500
2011/01/25 1,009 1,009 1,009 1,009 100
2011/01/24 1,014 1,014 1,001 1,001 200
2011/01/21 1,002 1,002 1,002 1,002 700
2011/01/20 1,005 1,018 1,002 1,018 800
2011/01/19 1,002 1,002 1,002 1,002 900
2011/01/18 1,006 1,006 1,004 1,004 1,800
2011/01/17 1,005 1,005 1,005 1,005 100
2011/01/14 1,010 1,010 1,005 1,005 200
2011/01/13 1,001 1,003 1,001 1,003 300
2011/01/12 1,000 1,005 1,000 1,005 400
2011/01/11 1,000 1,000 1,000 1,000 100
2011/01/07 1,011 1,011 1,010 1,010 200
2011/01/06 1,033 1,033 1,033 1,033 100
2011/01/05 1,000 1,005 1,000 1,005 2,600
2011/01/04 995 995 995 995 200

このページの先頭へ