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
2014/12/30 1,280 1,315 1,276 1,276 300
2014/12/29 1,280 1,295 1,270 1,295 2,600
2014/12/26 1,246 1,250 1,246 1,250 800
2014/12/25 1,260 1,265 1,246 1,260 29,700
2014/12/24 1,285 1,285 1,260 1,260 700
2014/12/22 1,295 1,298 1,290 1,290 2,000
2014/12/19 1,285 1,290 1,285 1,290 300
2014/12/17 1,280 1,280 1,280 1,280 100
2014/12/15 1,285 1,285 1,285 1,285 300
2014/12/12 1,285 1,285 1,285 1,285 300
2014/12/11 1,285 1,285 1,285 1,285 100
2014/12/10 1,285 1,285 1,285 1,285 800
2014/12/09 1,285 1,285 1,285 1,285 400
2014/12/08 1,283 1,283 1,283 1,283 100
2014/12/05 1,280 1,285 1,280 1,285 200
2014/12/04 1,290 1,310 1,290 1,310 300
2014/12/03 1,281 1,281 1,277 1,277 400
2014/12/02 1,290 1,295 1,290 1,295 200
2014/12/01 1,280 1,348 1,278 1,278 1,700
2014/11/27 1,261 1,261 1,261 1,261 100
2014/11/26 1,258 1,258 1,258 1,258 200
2014/11/25 1,288 1,288 1,288 1,288 100
2014/11/21 1,258 1,258 1,258 1,258 100
2014/11/20 1,258 1,258 1,258 1,258 100
2014/11/19 1,262 1,262 1,262 1,262 100
2014/11/17 1,255 1,285 1,255 1,255 400
2014/11/14 1,282 1,300 1,255 1,255 2,900
2014/11/13 1,284 1,284 1,282 1,282 200
2014/11/12 1,270 1,270 1,270 1,270 100
2014/11/11 1,250 1,252 1,250 1,252 300
2014/11/10 1,252 1,252 1,252 1,252 400
2014/11/07 1,252 1,252 1,252 1,252 200
2014/11/04 1,278 1,278 1,278 1,278 300
2014/10/31 1,278 1,278 1,278 1,278 100
2014/10/29 1,251 1,281 1,251 1,281 500
2014/10/28 1,250 1,250 1,250 1,250 200
2014/10/27 1,249 1,249 1,249 1,249 500
2014/10/24 1,250 1,250 1,249 1,249 400
2014/10/23 1,250 1,250 1,250 1,250 200
2014/10/21 1,250 1,250 1,250 1,250 300
2014/10/20 1,250 1,250 1,250 1,250 200
2014/10/16 1,244 1,244 1,240 1,240 300
2014/10/15 1,274 1,274 1,244 1,244 1,300
2014/10/14 1,232 1,274 1,232 1,274 1,300
2014/10/10 1,275 1,275 1,274 1,274 200
2014/10/09 1,300 1,300 1,300 1,300 100
2014/10/07 1,314 1,314 1,300 1,300 400
2014/10/06 1,344 1,344 1,344 1,344 300
2014/10/03 1,335 1,335 1,335 1,335 100
2014/09/30 1,335 1,335 1,335 1,335 100
2014/09/29 1,354 1,354 1,354 1,354 500
2014/09/18 1,322 1,322 1,322 1,322 100
2014/09/17 1,324 1,324 1,320 1,320 300
2014/09/16 1,316 1,346 1,316 1,324 400
2014/09/12 1,320 1,346 1,320 1,346 1,300
2014/09/11 1,319 1,320 1,319 1,320 300
2014/09/09 1,275 1,290 1,275 1,290 800
2014/09/04 1,269 1,290 1,269 1,290 200
2014/09/02 1,263 1,263 1,263 1,263 400
2014/08/29 1,258 1,258 1,258 1,258 100
2014/08/28 1,285 1,285 1,285 1,285 200
2014/08/27 1,285 1,285 1,285 1,285 500
2014/08/25 1,285 1,285 1,285 1,285 200
2014/08/22 1,287 1,287 1,287 1,287 200
2014/08/21 1,299 1,300 1,299 1,300 300
2014/08/20 1,285 1,285 1,285 1,285 500
2014/08/19 1,284 1,284 1,283 1,283 800
2014/08/18 1,271 1,283 1,271 1,283 600
2014/08/15 1,271 1,271 1,271 1,271 100
2014/08/14 1,261 1,265 1,261 1,265 800
2014/08/12 1,266 1,266 1,266 1,266 100
2014/08/11 1,265 1,265 1,265 1,265 100
2014/08/08 1,263 1,273 1,263 1,265 500
2014/08/01 1,308 1,311 1,308 1,311 300
2014/07/31 1,355 1,355 1,355 1,355 700
2014/07/28 1,351 1,351 1,351 1,351 200
2014/07/25 1,351 1,351 1,351 1,351 100
2014/07/24 1,353 1,353 1,353 1,353 200
2014/07/23 1,339 1,340 1,339 1,340 300
2014/07/22 1,370 1,370 1,370 1,370 1,700
2014/07/17 1,375 1,375 1,360 1,370 1,500
2014/07/16 1,355 1,393 1,352 1,390 1,500
2014/07/15 1,343 1,353 1,329 1,339 1,800
2014/07/14 1,315 1,341 1,315 1,329 2,300
2014/07/11 1,300 1,315 1,300 1,315 700
2014/07/10 1,290 1,300 1,290 1,300 900
2014/07/09 1,285 1,300 1,283 1,283 1,000
2014/07/08 1,291 1,291 1,285 1,285 1,000
2014/07/07 1,280 1,280 1,266 1,270 300
2014/07/04 1,265 1,265 1,265 1,265 200
2014/07/03 1,250 1,262 1,250 1,259 400
2014/07/02 1,250 1,251 1,250 1,250 700
2014/06/27 1,241 1,244 1,241 1,244 700
2014/06/26 1,270 1,270 1,270 1,270 100
2014/06/25 1,265 1,270 1,265 1,270 900
2014/06/24 1,255 1,256 1,255 1,256 300
2014/06/23 1,254 1,254 1,254 1,254 200
2014/06/19 1,224 1,230 1,224 1,230 200
2014/06/16 1,250 1,254 1,250 1,254 2,600
2014/06/13 1,244 1,250 1,244 1,250 600
2014/06/11 1,244 1,244 1,244 1,244 100
2014/06/10 1,250 1,250 1,250 1,250 1,000
2014/06/09 1,235 1,235 1,211 1,220 500
2014/06/04 1,210 1,210 1,210 1,210 100
2014/06/03 1,210 1,210 1,210 1,210 400
2014/05/28 1,210 1,210 1,210 1,210 200
2014/05/27 1,262 1,262 1,210 1,210 2,000
2014/05/26 1,200 1,202 1,200 1,202 300
2014/05/23 1,207 1,207 1,207 1,207 100
2014/05/21 1,201 1,201 1,182 1,182 400
2014/05/19 1,210 1,210 1,210 1,210 700
2014/05/16 1,210 1,210 1,210 1,210 100
2014/05/15 1,210 1,210 1,210 1,210 200
2014/05/13 1,227 1,227 1,206 1,206 500
2014/05/07 1,220 1,220 1,220 1,220 1,200
2014/05/02 1,211 1,211 1,211 1,211 100
2014/05/01 1,211 1,211 1,211 1,211 400
2014/04/30 1,215 1,215 1,215 1,215 100
2014/04/25 1,215 1,215 1,215 1,215 100
2014/04/22 1,211 1,211 1,211 1,211 100
2014/04/21 1,220 1,220 1,217 1,217 200
2014/04/17 1,206 1,206 1,206 1,206 100
2014/04/15 1,223 1,226 1,220 1,220 1,000
2014/04/14 1,210 1,223 1,210 1,223 700
2014/04/11 1,208 1,210 1,206 1,206 400
2014/04/09 1,222 1,222 1,209 1,210 500
2014/04/07 1,220 1,220 1,220 1,220 100
2014/04/03 1,217 1,220 1,217 1,220 400
2014/04/02 1,213 1,213 1,213 1,213 500
2014/04/01 1,212 1,212 1,212 1,212 100
2014/03/25 1,223 1,223 1,223 1,223 100
2014/03/20 1,220 1,220 1,203 1,203 500
2014/03/19 1,220 1,220 1,220 1,220 100
2014/03/18 1,221 1,221 1,220 1,220 200
2014/03/17 1,230 1,232 1,220 1,220 1,500
2014/03/11 1,230 1,230 1,230 1,230 200
2014/03/07 1,230 1,230 1,230 1,230 100
2014/03/05 1,230 1,230 1,230 1,230 100
2014/03/04 1,225 1,225 1,225 1,225 200
2014/03/03 1,259 1,259 1,259 1,259 100
2014/02/28 1,237 1,237 1,237 1,237 2,700
2014/02/27 1,240 1,240 1,240 1,240 400
2014/02/26 1,249 1,249 1,249 1,249 100
2014/02/25 1,252 1,252 1,252 1,252 100
2014/02/24 1,245 1,245 1,245 1,245 400
2014/02/21 1,250 1,250 1,250 1,250 100
2014/02/19 1,240 1,240 1,240 1,240 100
2014/02/17 1,250 1,250 1,250 1,250 100
2014/02/14 1,290 1,290 1,260 1,285 1,600
2014/02/13 1,265 1,290 1,264 1,290 1,200
2014/02/12 1,263 1,286 1,263 1,286 400
2014/02/07 1,259 1,259 1,257 1,259 400
2014/02/06 1,220 1,239 1,220 1,239 400
2014/02/05 1,210 1,229 1,210 1,229 400
2014/02/04 1,223 1,223 1,205 1,210 2,700
2014/02/03 1,287 1,287 1,283 1,283 200
2014/01/31 1,287 1,288 1,287 1,287 400
2014/01/30 1,285 1,293 1,285 1,293 400
2014/01/29 1,325 1,325 1,325 1,325 1,200
2014/01/28 1,300 1,325 1,300 1,325 400
2014/01/27 1,300 1,300 1,300 1,300 900
2014/01/24 1,335 1,335 1,335 1,335 100
2014/01/22 1,345 1,345 1,345 1,345 600
2014/01/21 1,346 1,348 1,346 1,346 400
2014/01/20 1,335 1,395 1,335 1,345 1,300
2014/01/17 1,364 1,364 1,364 1,364 100
2014/01/16 1,350 1,365 1,335 1,335 400
2014/01/15 1,339 1,379 1,328 1,338 2,100
2014/01/14 1,340 1,340 1,339 1,339 500
2014/01/10 1,330 1,340 1,330 1,340 600
2014/01/09 1,324 1,328 1,306 1,320 3,400
2014/01/08 1,300 1,326 1,300 1,304 2,200
2014/01/06 1,302 1,302 1,293 1,300 1,300

このページの先頭へ