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
2012/12/28 1,098 1,139 1,098 1,139 900
2012/12/27 1,070 1,097 1,070 1,097 800
2012/12/26 1,070 1,080 1,060 1,078 3,200
2012/12/25 1,067 1,073 1,067 1,073 900
2012/12/21 1,082 1,085 1,062 1,062 1,500
2012/12/20 1,085 1,100 1,085 1,100 2,700
2012/12/19 1,085 1,086 1,085 1,085 1,000
2012/12/18 1,081 1,081 1,081 1,081 300
2012/12/17 1,080 1,081 1,080 1,080 1,000
2012/12/14 1,091 1,091 1,070 1,070 500
2012/12/13 1,090 1,095 1,070 1,091 2,500
2012/12/11 1,101 1,101 1,090 1,090 1,300
2012/12/10 1,101 1,117 1,100 1,100 1,900
2012/12/07 1,092 1,100 1,092 1,100 500
2012/12/06 1,095 1,095 1,083 1,083 900
2012/12/05 1,094 1,098 1,094 1,098 400
2012/12/04 1,079 1,094 1,070 1,094 1,200
2012/12/03 1,076 1,076 1,076 1,076 300
2012/11/29 1,094 1,094 1,094 1,094 100
2012/11/28 1,076 1,076 1,076 1,076 300
2012/11/27 1,060 1,090 1,060 1,090 700
2012/11/22 1,040 1,050 1,040 1,050 1,000
2012/11/21 1,035 1,035 1,035 1,035 200
2012/11/20 1,035 1,035 1,035 1,035 200
2012/11/19 1,035 1,035 1,035 1,035 900
2012/11/16 1,035 1,035 1,035 1,035 1,500
2012/11/15 1,026 1,035 1,026 1,035 200
2012/11/13 1,030 1,030 1,020 1,020 500
2012/11/12 1,014 1,030 1,014 1,030 1,200
2012/11/06 1,060 1,060 1,044 1,044 300
2012/11/05 1,060 1,060 1,060 1,060 100
2012/11/01 1,045 1,045 1,045 1,045 100
2012/10/31 1,020 1,045 1,020 1,045 1,200
2012/10/30 1,079 1,079 1,050 1,050 400
2012/10/26 1,060 1,090 1,060 1,090 200
2012/10/24 1,054 1,054 1,054 1,054 100
2012/10/23 1,055 1,055 1,055 1,055 100
2012/10/22 1,055 1,055 1,055 1,055 100
2012/10/19 1,068 1,068 1,068 1,068 100
2012/10/17 1,030 1,040 1,030 1,040 200
2012/10/15 1,025 1,027 1,025 1,027 1,200
2012/10/12 1,045 1,045 1,025 1,025 500
2012/10/11 1,039 1,039 1,039 1,039 100
2012/10/10 1,030 1,033 1,025 1,025 3,300
2012/10/09 1,105 1,105 1,075 1,090 1,400
2012/10/05 1,110 1,120 1,110 1,120 200
2012/10/04 1,097 1,110 1,082 1,082 300
2012/10/03 1,082 1,085 1,082 1,085 200
2012/10/02 1,082 1,082 1,082 1,082 100
2012/10/01 1,067 1,082 1,067 1,082 600
2012/09/26 1,071 1,071 1,066 1,066 200
2012/09/25 1,070 1,070 1,070 1,070 100
2012/09/24 1,082 1,082 1,080 1,080 400
2012/09/20 1,095 1,095 1,095 1,095 200
2012/09/19 1,090 1,099 1,090 1,099 1,500
2012/09/18 1,080 1,083 1,080 1,083 200
2012/09/14 1,061 1,075 1,060 1,075 1,000
2012/09/13 1,048 1,048 1,048 1,048 400
2012/09/12 1,080 1,080 1,078 1,078 300
2012/09/10 1,076 1,076 1,075 1,075 1,400
2012/09/07 1,074 1,075 1,074 1,075 200
2012/09/06 1,074 1,074 1,073 1,073 400
2012/09/05 1,075 1,080 1,074 1,074 500
2012/09/04 1,075 1,075 1,075 1,075 200
2012/09/03 1,094 1,094 1,074 1,075 500
2012/08/31 1,086 1,088 1,073 1,073 1,300
2012/08/30 1,080 1,145 1,075 1,145 600
2012/08/28 1,090 1,090 1,090 1,090 100
2012/08/27 1,100 1,100 1,100 1,100 100
2012/08/23 1,070 1,080 1,070 1,080 1,200
2012/08/22 1,100 1,100 1,100 1,100 800
2012/08/21 1,100 1,105 1,100 1,105 800
2012/08/20 1,101 1,101 1,101 1,101 600
2012/08/17 1,111 1,120 1,111 1,120 1,000
2012/08/16 1,100 1,115 1,100 1,115 1,100
2012/08/15 1,127 1,127 1,127 1,127 1,000
2012/08/14 1,128 1,128 1,128 1,128 100
2012/08/13 1,101 1,128 1,101 1,128 800
2012/08/10 1,111 1,111 1,111 1,111 100
2012/08/07 1,111 1,111 1,081 1,100 1,400
2012/08/06 1,120 1,120 1,120 1,120 200
2012/08/03 1,131 1,131 1,120 1,120 1,100
2012/08/02 1,160 1,160 1,157 1,157 200
2012/08/01 1,140 1,140 1,130 1,130 200
2012/07/31 1,151 1,151 1,140 1,140 800
2012/07/26 1,148 1,148 1,148 1,148 100
2012/07/25 1,148 1,148 1,148 1,148 100
2012/07/24 1,166 1,166 1,166 1,166 100
2012/07/23 1,200 1,200 1,200 1,200 2,500
2012/07/20 1,222 1,222 1,200 1,200 700
2012/07/17 1,203 1,205 1,182 1,182 1,600
2012/07/13 1,214 1,214 1,201 1,203 600
2012/07/12 1,201 1,201 1,201 1,201 200
2012/07/11 1,200 1,200 1,200 1,200 200
2012/07/10 1,185 1,220 1,185 1,190 1,300
2012/07/09 1,177 1,185 1,177 1,185 900
2012/07/06 1,176 1,203 1,171 1,177 700
2012/07/05 1,199 1,199 1,176 1,176 600
2012/07/04 1,199 1,199 1,199 1,199 100
2012/07/02 1,180 1,199 1,180 1,199 500
2012/06/29 1,180 1,180 1,180 1,180 100
2012/06/28 1,177 1,177 1,177 1,177 200
2012/06/27 1,160 1,160 1,160 1,160 100
2012/06/26 1,180 1,180 1,149 1,180 900
2012/06/25 1,215 1,218 1,210 1,218 900
2012/06/22 1,215 1,215 1,212 1,212 800
2012/06/21 1,200 1,200 1,190 1,194 400
2012/06/20 1,180 1,180 1,180 1,180 100
2012/06/19 1,170 1,185 1,160 1,170 700
2012/06/18 1,146 1,160 1,146 1,160 300
2012/06/15 1,145 1,180 1,145 1,145 3,800
2012/06/14 1,145 1,145 1,145 1,145 100
2012/06/13 1,135 1,135 1,127 1,127 700
2012/06/12 1,125 1,130 1,125 1,130 200
2012/06/11 1,120 1,120 1,118 1,120 400
2012/06/06 1,084 1,100 1,084 1,100 200
2012/06/05 1,060 1,070 1,060 1,070 1,500
2012/06/04 1,094 1,100 1,090 1,090 1,100
2012/06/01 1,119 1,122 1,119 1,119 900
2012/05/30 1,121 1,121 1,118 1,118 600
2012/05/25 1,135 1,135 1,135 1,135 100
2012/05/24 1,110 1,134 1,110 1,134 700
2012/05/23 1,112 1,115 1,112 1,115 1,200
2012/05/22 1,111 1,111 1,111 1,111 100
2012/05/18 1,111 1,111 1,110 1,110 400
2012/05/16 1,120 1,130 1,103 1,130 700
2012/05/15 1,160 1,160 1,090 1,126 3,100
2012/05/14 1,205 1,205 1,180 1,180 1,900
2012/05/11 1,204 1,205 1,204 1,205 500
2012/05/10 1,205 1,205 1,205 1,205 500
2012/05/09 1,215 1,220 1,205 1,206 1,000
2012/05/08 1,251 1,251 1,250 1,250 800
2012/05/07 1,270 1,270 1,260 1,260 2,000
2012/05/02 1,293 1,295 1,280 1,280 700
2012/05/01 1,287 1,290 1,280 1,290 6,100
2012/04/27 1,231 1,245 1,231 1,240 500
2012/04/26 1,233 1,238 1,233 1,236 400
2012/04/25 1,240 1,240 1,228 1,228 1,500
2012/04/23 1,250 1,250 1,240 1,240 800
2012/04/20 1,251 1,251 1,236 1,251 900
2012/04/19 1,232 1,265 1,232 1,260 1,200
2012/04/18 1,260 1,260 1,220 1,234 5,300
2012/04/17 1,300 1,300 1,256 1,270 5,500
2012/04/16 1,240 1,300 1,240 1,294 8,900
2012/04/13 1,125 1,150 1,125 1,150 1,800
2012/04/12 1,111 1,125 1,111 1,125 1,900
2012/04/11 1,100 1,100 1,080 1,080 400
2012/04/10 1,100 1,100 1,100 1,100 500
2012/04/09 1,100 1,100 1,100 1,100 600
2012/04/06 1,085 1,115 1,085 1,110 700
2012/04/05 1,152 1,152 1,115 1,115 1,500
2012/04/04 1,152 1,170 1,152 1,152 1,600
2012/04/02 1,152 1,152 1,152 1,152 200
2012/03/30 1,150 1,150 1,111 1,130 300
2012/03/29 1,100 1,130 1,074 1,130 500
2012/03/27 1,100 1,100 1,100 1,100 2,400
2012/03/26 1,086 1,095 1,086 1,095 700
2012/03/23 1,085 1,085 1,080 1,080 600
2012/03/21 1,075 1,080 1,075 1,080 200
2012/03/19 1,079 1,084 1,054 1,079 1,400
2012/03/16 1,092 1,095 1,049 1,079 2,300
2012/03/15 1,060 1,098 1,060 1,090 1,800
2012/03/14 1,053 1,053 1,032 1,046 1,900
2012/03/13 1,047 1,050 1,040 1,040 2,700
2012/03/12 1,029 1,029 1,021 1,021 1,800
2012/03/09 1,030 1,030 1,020 1,029 1,200
2012/03/08 1,041 1,041 1,041 1,041 100
2012/03/07 1,049 1,049 1,049 1,049 500
2012/03/06 1,048 1,048 1,048 1,048 200
2012/03/05 1,030 1,050 1,030 1,030 600
2012/03/02 1,022 1,023 1,022 1,023 200
2012/03/01 1,024 1,024 1,024 1,024 300
2012/02/29 1,002 1,002 1,002 1,002 500
2012/02/28 1,011 1,020 1,011 1,011 400
2012/02/27 1,025 1,025 1,021 1,021 1,100
2012/02/24 1,021 1,022 1,020 1,022 1,200
2012/02/23 1,020 1,021 1,015 1,020 1,600
2012/02/22 1,013 1,025 1,013 1,025 1,600
2012/02/21 1,020 1,025 1,020 1,025 200
2012/02/20 1,020 1,020 1,006 1,006 1,300
2012/02/16 1,019 1,049 1,005 1,005 1,200
2012/02/15 1,025 1,030 1,010 1,010 3,400
2012/02/14 1,025 1,025 1,025 1,025 100
2012/02/10 1,007 1,007 1,007 1,007 500
2012/02/09 1,010 1,010 1,007 1,007 3,500
2012/02/08 1,007 1,007 1,007 1,007 100
2012/02/07 1,010 1,010 1,005 1,005 300
2012/02/06 1,006 1,006 1,006 1,006 1,000
2012/02/03 1,010 1,010 1,004 1,004 900
2012/02/02 1,005 1,005 1,005 1,005 1,500
2012/02/01 1,005 1,005 1,005 1,005 1,500
2012/01/27 1,005 1,005 1,005 1,005 600
2012/01/26 995 1,002 995 1,002 2,200
2012/01/25 1,002 1,002 1,002 1,002 1,000
2012/01/24 1,001 1,001 999 999 700
2012/01/23 1,005 1,005 1,002 1,002 300
2012/01/20 989 1,005 989 1,005 9,800
2012/01/18 982 982 982 982 200
2012/01/17 991 991 990 990 400
2012/01/16 1,000 1,000 983 983 1,500
2012/01/13 1,000 1,000 998 1,000 5,400
2012/01/12 1,000 1,000 995 1,000 700
2012/01/11 999 999 995 995 300
2012/01/10 999 1,000 995 995 4,700
2012/01/06 1,005 1,005 1,005 1,005 200
2012/01/05 1,010 1,010 991 991 1,100
2012/01/04 1,005 1,010 1,000 1,010 2,000

このページの先頭へ