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
2016/12/30 2,050 2,074 2,040 2,069 1,600
2016/12/29 2,075 2,075 2,050 2,050 1,800
2016/12/28 2,093 2,101 2,050 2,050 1,700
2016/12/27 2,120 2,122 2,008 2,091 4,600
2016/12/26 2,120 2,120 2,111 2,111 800
2016/12/22 2,100 2,119 2,083 2,106 2,800
2016/12/21 2,080 2,109 2,080 2,080 1,000
2016/12/20 2,099 2,100 2,070 2,076 3,200
2016/12/19 2,095 2,099 2,083 2,099 1,500
2016/12/16 2,050 2,050 2,050 2,050 100
2016/12/15 2,016 2,048 2,014 2,048 1,700
2016/12/14 1,989 2,014 1,989 2,014 600
2016/12/13 1,990 2,004 1,967 1,989 900
2016/12/12 1,995 1,995 1,990 1,990 1,000
2016/12/09 1,995 2,027 1,950 1,982 5,600
2016/12/08 2,001 2,004 1,970 1,995 2,000
2016/12/07 2,000 2,001 1,985 2,001 1,700
2016/12/06 2,000 2,005 1,991 2,004 600
2016/12/05 1,951 2,004 1,951 2,000 3,200
2016/12/02 1,995 2,000 1,990 2,000 1,500
2016/12/01 2,012 2,012 1,997 1,997 1,300
2016/11/30 2,013 2,013 2,012 2,012 400
2016/11/29 2,000 2,012 2,000 2,012 1,300
2016/11/28 2,039 2,039 2,038 2,038 500
2016/11/25 2,036 2,036 2,010 2,032 2,700
2016/11/24 2,038 2,064 2,038 2,064 400
2016/11/22 2,040 2,041 2,039 2,039 500
2016/11/21 2,047 2,047 2,030 2,043 2,400
2016/11/18 2,020 2,050 2,020 2,026 2,200
2016/11/17 2,002 2,025 1,990 2,020 1,300
2016/11/16 2,019 2,028 1,990 2,012 800
2016/11/15 2,039 2,039 1,963 1,986 2,100
2016/11/14 2,066 2,066 2,039 2,039 500
2016/11/11 2,135 2,135 2,016 2,016 2,800
2016/11/10 2,148 2,148 2,090 2,114 1,500
2016/11/09 2,100 2,100 1,900 1,940 8,000
2016/11/08 2,127 2,130 2,127 2,130 300
2016/11/07 2,076 2,150 2,076 2,105 2,200
2016/11/04 2,042 2,120 1,960 2,120 7,200
2016/11/02 2,139 2,150 2,063 2,066 5,700
2016/11/01 2,280 2,280 2,151 2,189 5,000
2016/10/31 2,265 2,299 2,265 2,294 700
2016/10/28 2,312 2,312 2,221 2,265 7,800
2016/10/27 2,350 2,390 2,332 2,332 3,600
2016/10/26 2,321 2,349 2,300 2,342 5,000
2016/10/25 2,270 2,321 2,216 2,321 7,500
2016/10/24 2,162 2,270 2,162 2,270 2,800
2016/10/21 2,182 2,185 2,132 2,161 1,300
2016/10/20 2,234 2,234 2,172 2,182 3,800
2016/10/19 2,205 2,206 2,106 2,168 10,700
2016/10/18 2,319 2,359 2,190 2,249 7,300
2016/10/17 2,119 2,270 2,080 2,270 15,100
2016/10/14 2,027 2,090 2,027 2,072 7,700
2016/10/13 2,030 2,030 2,005 2,005 2,000
2016/10/12 2,020 2,030 2,020 2,030 1,100
2016/10/11 2,000 2,039 2,000 2,015 2,700
2016/10/07 1,990 2,025 1,961 2,025 3,500
2016/10/06 2,040 2,040 1,931 2,010 7,900
2016/10/05 2,050 2,050 2,000 2,012 13,800
2016/10/04 1,930 2,038 1,930 1,990 18,700
2016/10/03 1,800 1,935 1,800 1,910 19,700
2016/09/30 1,790 1,793 1,790 1,793 300
2016/09/29 1,780 1,789 1,780 1,783 300
2016/09/28 1,776 1,780 1,776 1,780 500
2016/09/27 1,834 1,834 1,789 1,789 1,200
2016/09/26 1,750 1,807 1,750 1,807 1,700
2016/09/23 1,800 1,800 1,772 1,781 1,500
2016/09/21 1,836 1,844 1,760 1,803 7,100
2016/09/20 1,665 1,827 1,665 1,819 18,600
2016/09/16 1,650 1,654 1,645 1,654 900
2016/09/15 1,630 1,635 1,629 1,629 1,500
2016/09/14 1,615 1,615 1,600 1,600 200
2016/09/13 1,609 1,609 1,609 1,609 100
2016/09/12 1,583 1,583 1,581 1,581 200
2016/09/08 1,600 1,603 1,591 1,591 700
2016/09/06 1,600 1,600 1,591 1,595 900
2016/09/05 1,582 1,590 1,582 1,590 200
2016/09/02 1,599 1,600 1,581 1,581 400
2016/09/01 1,590 1,600 1,590 1,599 400
2016/08/31 1,600 1,600 1,599 1,599 600
2016/08/30 1,630 1,630 1,630 1,630 400
2016/08/29 1,617 1,626 1,617 1,626 400
2016/08/26 1,625 1,625 1,617 1,617 300
2016/08/24 1,623 1,625 1,623 1,625 500
2016/08/23 1,606 1,639 1,606 1,625 300
2016/08/22 1,616 1,616 1,616 1,616 200
2016/08/19 1,643 1,643 1,616 1,616 2,300
2016/08/18 1,595 1,595 1,595 1,595 200
2016/08/15 1,621 1,621 1,621 1,621 200
2016/08/12 1,593 1,593 1,573 1,573 200
2016/08/09 1,593 1,593 1,593 1,593 100
2016/08/08 1,567 1,567 1,550 1,553 1,300
2016/08/04 1,577 1,577 1,566 1,566 700
2016/08/03 1,585 1,587 1,585 1,587 300
2016/08/02 1,610 1,610 1,578 1,610 1,000
2016/08/01 1,610 1,674 1,610 1,674 500
2016/07/29 1,575 1,577 1,575 1,577 500
2016/07/28 1,581 1,599 1,577 1,599 400
2016/07/27 1,591 1,591 1,591 1,591 200
2016/07/26 1,572 1,606 1,571 1,606 2,900
2016/07/25 1,640 1,640 1,602 1,602 1,300
2016/07/22 1,675 1,675 1,640 1,640 200
2016/07/21 1,680 1,689 1,680 1,689 1,100
2016/07/20 1,624 1,640 1,624 1,640 1,400
2016/07/19 1,571 1,634 1,571 1,576 2,200
2016/07/15 1,640 1,640 1,602 1,609 1,900
2016/07/14 1,645 1,693 1,629 1,629 3,400
2016/07/13 1,652 1,655 1,651 1,655 800
2016/07/12 1,690 1,690 1,667 1,667 1,800
2016/07/11 1,700 1,732 1,678 1,683 4,500
2016/07/08 1,723 1,724 1,655 1,667 2,200
2016/07/07 1,653 1,725 1,602 1,710 4,100
2016/07/06 1,662 1,662 1,653 1,653 2,600
2016/07/05 1,726 1,726 1,701 1,702 3,800
2016/07/04 1,698 1,740 1,651 1,729 17,400
2016/07/01 1,431 1,701 1,431 1,638 14,000
2016/06/30 1,473 1,498 1,438 1,438 2,200
2016/06/29 1,430 1,430 1,430 1,430 700
2016/06/28 1,430 1,430 1,430 1,430 100
2016/06/27 1,414 1,431 1,414 1,431 1,200
2016/06/24 1,414 1,499 1,380 1,465 900
2016/06/22 1,499 1,499 1,471 1,471 1,000
2016/06/21 1,500 1,544 1,500 1,544 2,600
2016/06/20 1,531 1,531 1,524 1,525 3,300
2016/06/17 1,441 1,486 1,441 1,486 400
2016/06/16 1,440 1,440 1,440 1,440 100
2016/06/15 1,455 1,498 1,426 1,498 700
2016/06/14 1,486 1,486 1,450 1,480 1,000
2016/06/13 1,500 1,526 1,500 1,500 4,400
2016/06/10 1,500 1,505 1,500 1,505 600
2016/06/09 1,491 1,505 1,491 1,500 900
2016/06/08 1,517 1,520 1,516 1,517 4,100
2016/06/07 1,459 1,474 1,439 1,472 2,900
2016/06/06 1,479 1,479 1,450 1,450 1,900
2016/06/03 1,450 1,480 1,450 1,480 500
2016/06/02 1,499 1,499 1,456 1,456 1,500
2016/06/01 1,550 1,550 1,471 1,499 3,500
2016/05/31 1,456 1,524 1,456 1,524 4,400
2016/05/30 1,446 1,485 1,446 1,485 2,000
2016/05/26 1,450 1,450 1,400 1,446 2,400
2016/05/25 1,454 1,480 1,447 1,480 1,000
2016/05/24 1,472 1,480 1,460 1,480 1,200
2016/05/23 1,500 1,500 1,471 1,490 700
2016/05/20 1,493 1,515 1,493 1,514 500
2016/05/19 1,520 1,520 1,478 1,493 1,000
2016/05/18 1,520 1,534 1,454 1,520 2,700
2016/05/17 1,559 1,559 1,455 1,520 1,500
2016/05/16 1,540 1,573 1,428 1,560 8,100
2016/05/13 1,370 1,600 1,370 1,540 32,000
2016/05/12 1,359 1,370 1,359 1,370 1,100
2016/05/11 1,367 1,367 1,350 1,350 700
2016/05/10 1,360 1,365 1,353 1,365 2,200
2016/05/09 1,342 1,350 1,342 1,350 1,400
2016/05/06 1,340 1,351 1,310 1,351 1,000
2016/05/02 1,335 1,340 1,335 1,340 1,700
2016/04/28 1,335 1,340 1,330 1,335 1,300
2016/04/27 1,320 1,320 1,305 1,305 700
2016/04/26 1,343 1,353 1,320 1,353 2,800
2016/04/25 1,343 1,350 1,298 1,334 4,200
2016/04/22 1,309 1,360 1,309 1,350 8,800
2016/04/21 1,278 1,318 1,278 1,300 9,600
2016/04/20 1,270 1,272 1,262 1,262 2,500
2016/04/19 1,258 1,280 1,258 1,270 2,900
2016/04/18 1,255 1,257 1,255 1,257 300
2016/04/15 1,265 1,267 1,260 1,260 4,500
2016/04/14 1,246 1,264 1,246 1,260 5,900
2016/04/13 1,222 1,242 1,222 1,242 1,400
2016/04/12 1,245 1,245 1,203 1,211 800
2016/04/11 1,250 1,250 1,210 1,245 6,300
2016/04/08 1,120 1,120 1,120 1,120 600
2016/04/06 1,145 1,145 1,122 1,134 600
2016/04/05 1,150 1,150 1,136 1,150 600
2016/04/04 1,136 1,136 1,136 1,136 200
2016/04/01 1,145 1,145 1,130 1,130 2,100
2016/03/31 1,145 1,145 1,145 1,145 100
2016/03/30 1,135 1,140 1,131 1,132 700
2016/03/29 1,120 1,130 1,120 1,130 700
2016/03/28 1,131 1,131 1,120 1,120 900
2016/03/24 1,125 1,132 1,125 1,132 700
2016/03/23 1,154 1,154 1,122 1,123 800
2016/03/22 1,125 1,125 1,125 1,125 100
2016/03/18 1,116 1,145 1,116 1,118 700
2016/03/17 1,139 1,139 1,116 1,128 2,000
2016/03/16 1,115 1,130 1,114 1,114 1,300
2016/03/15 1,109 1,112 1,109 1,111 900
2016/03/14 1,118 1,145 1,085 1,108 5,400
2016/03/11 1,115 1,125 1,115 1,125 1,000
2016/03/10 1,128 1,130 1,118 1,118 800
2016/03/09 1,128 1,128 1,115 1,115 700
2016/03/08 1,140 1,140 1,140 1,140 300
2016/03/07 1,124 1,140 1,124 1,128 1,600
2016/03/04 1,120 1,140 1,120 1,140 400
2016/03/03 1,120 1,120 1,120 1,120 300
2016/03/02 1,120 1,120 1,120 1,120 200
2016/02/29 1,125 1,125 1,120 1,120 300
2016/02/26 1,123 1,123 1,123 1,123 200
2016/02/25 1,106 1,122 1,106 1,122 400
2016/02/24 1,165 1,169 1,165 1,169 400
2016/02/23 1,172 1,175 1,169 1,169 500
2016/02/22 1,172 1,172 1,172 1,172 200
2016/02/19 1,170 1,193 1,170 1,193 1,000
2016/02/18 1,180 1,187 1,168 1,168 2,200
2016/02/17 1,163 1,163 1,163 1,163 17,900
2016/02/16 1,161 1,163 1,161 1,163 300
2016/02/15 1,149 1,155 1,149 1,155 700
2016/02/12 1,140 1,140 1,088 1,092 6,600
2016/02/10 1,201 1,204 1,170 1,190 2,100
2016/02/09 1,230 1,230 1,210 1,210 1,200
2016/02/08 1,217 1,218 1,217 1,218 400
2016/02/05 1,241 1,245 1,241 1,245 500
2016/02/04 1,245 1,245 1,241 1,241 400
2016/02/03 1,232 1,234 1,225 1,225 500
2016/02/02 1,220 1,225 1,220 1,225 300
2016/02/01 1,236 1,245 1,218 1,218 700
2016/01/29 1,215 1,215 1,215 1,215 200
2016/01/28 1,238 1,238 1,214 1,216 3,900
2016/01/27 1,245 1,245 1,220 1,220 600
2016/01/26 1,225 1,240 1,225 1,230 1,000
2016/01/25 1,240 1,240 1,220 1,220 200
2016/01/22 1,213 1,214 1,210 1,210 3,500
2016/01/21 1,220 1,231 1,210 1,210 300
2016/01/20 1,221 1,221 1,220 1,220 200
2016/01/19 1,245 1,245 1,215 1,221 1,000
2016/01/18 1,245 1,246 1,245 1,245 1,000
2016/01/15 1,241 1,245 1,241 1,245 1,500
2016/01/14 1,230 1,230 1,230 1,230 100
2016/01/13 1,241 1,241 1,217 1,230 600
2016/01/12 1,242 1,242 1,213 1,238 3,100
2016/01/08 1,210 1,210 1,210 1,210 500
2016/01/07 1,210 1,210 1,210 1,210 400
2016/01/06 1,214 1,220 1,210 1,211 2,700
2016/01/05 1,225 1,225 1,225 1,225 100

このページの先頭へ