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
2020/12/30 801 819 791 819 18,500
2020/12/29 801 819 801 801 8,000
2020/12/28 805 812 798 798 14,600
2020/12/25 814 814 796 801 10,000
2020/12/24 809 823 802 805 8,700
2020/12/23 830 830 805 807 7,900
2020/12/22 840 850 798 815 29,300
2020/12/21 817 866 817 851 76,200
2020/12/18 810 817 802 817 110,400
2020/12/17 805 810 797 810 109,000
2020/12/16 830 834 790 801 38,800
2020/12/15 785 862 782 850 148,600
2020/12/14 762 777 758 775 10,800
2020/12/11 724 760 724 755 9,400
2020/12/10 747 748 723 724 15,900
2020/12/09 751 753 742 747 5,800
2020/12/08 736 762 736 748 15,800
2020/12/07 772 772 735 765 29,400
2020/12/04 801 809 755 776 21,700
2020/12/03 833 833 800 803 16,600
2020/12/02 822 829 808 825 13,900
2020/12/01 800 833 789 828 31,700
2020/11/30 819 822 785 785 30,300
2020/11/27 839 842 812 812 20,500
2020/11/26 802 829 802 826 18,900
2020/11/25 822 840 801 801 38,200
2020/11/24 855 855 801 821 95,500
2020/11/20 785 913 785 853 246,300
2020/11/19 706 785 702 769 41,200
2020/11/18 693 705 692 705 17,700
2020/11/17 732 732 688 704 49,300
2020/11/16 740 740 709 726 32,800
2020/11/13 757 757 735 740 15,600
2020/11/12 753 763 743 746 11,200
2020/11/11 726 780 726 749 28,100
2020/11/10 785 791 727 733 45,500
2020/11/09 795 808 772 787 23,200
2020/11/06 790 800 779 795 8,900
2020/11/05 780 789 764 788 13,100
2020/11/04 796 796 760 760 19,200
2020/11/02 788 797 755 772 28,000
2020/10/30 826 829 777 780 34,400
2020/10/29 795 833 780 830 28,700
2020/10/28 818 836 807 819 12,900
2020/10/27 794 819 783 814 28,900
2020/10/26 830 830 805 814 32,600
2020/10/23 891 891 820 834 56,000
2020/10/22 892 930 871 871 61,400
2020/10/21 912 941 880 907 76,900
2020/10/20 872 908 858 867 42,300
2020/10/19 868 889 851 880 63,700
2020/10/16 976 987 862 888 184,300
2020/10/15 1,021 1,044 950 980 313,800
2020/10/14 1,186 1,205 1,158 1,190 95,600
2020/10/13 1,160 1,207 1,126 1,207 43,200
2020/10/12 1,213 1,229 1,157 1,169 58,000
2020/10/09 1,228 1,242 1,228 1,238 15,200
2020/10/08 1,232 1,250 1,222 1,222 14,900
2020/10/07 1,200 1,260 1,176 1,238 46,600
2020/10/06 1,200 1,225 1,191 1,205 27,100
2020/10/05 1,137 1,198 1,127 1,198 36,900
2020/10/02 1,191 1,191 1,085 1,120 44,200
2020/09/30 1,200 1,205 1,158 1,161 27,500
2020/09/29 1,191 1,208 1,174 1,201 28,700
2020/09/28 1,122 1,200 1,081 1,185 62,100
2020/09/25 1,072 1,107 1,066 1,080 22,500
2020/09/24 1,134 1,134 1,055 1,074 38,200
2020/09/23 1,160 1,160 1,100 1,122 35,700
2020/09/18 1,122 1,178 1,105 1,157 68,200
2020/09/17 1,039 1,101 1,030 1,096 47,100
2020/09/16 1,025 1,047 1,010 1,039 29,900
2020/09/15 1,034 1,043 1,007 1,009 25,100
2020/09/14 980 1,035 980 1,025 30,100
2020/09/11 908 981 908 979 32,800
2020/09/10 917 942 917 927 8,400
2020/09/09 925 934 901 917 25,200
2020/09/08 961 973 932 939 25,100
2020/09/07 1,002 1,002 959 960 30,700
2020/09/04 975 1,014 975 998 16,400
2020/09/03 1,001 1,040 1,001 1,004 15,000
2020/09/02 1,018 1,045 996 999 19,300
2020/09/01 1,049 1,054 1,025 1,026 22,200
2020/08/31 994 1,061 974 1,055 37,000
2020/08/28 1,029 1,029 950 991 66,600
2020/08/27 1,057 1,057 995 1,005 83,600
2020/08/26 1,128 1,131 1,062 1,062 73,000
2020/08/25 1,145 1,166 1,104 1,141 73,300
2020/08/24 1,170 1,196 1,127 1,138 34,500
2020/08/21 1,146 1,206 1,146 1,178 34,900
2020/08/20 1,217 1,217 1,151 1,152 59,600
2020/08/19 1,232 1,255 1,198 1,222 53,700
2020/08/18 1,289 1,290 1,174 1,223 107,800
2020/08/17 1,216 1,293 1,205 1,293 79,000
2020/08/14 1,156 1,231 1,151 1,224 63,200
2020/08/13 1,142 1,181 1,142 1,179 40,500
2020/08/12 1,122 1,186 1,110 1,136 34,700
2020/08/11 1,200 1,211 1,082 1,131 111,300
2020/08/07 1,100 1,149 1,094 1,130 81,500
2020/08/06 1,082 1,095 1,056 1,087 54,200
2020/08/05 1,039 1,064 1,027 1,056 28,400
2020/08/04 1,076 1,079 1,020 1,046 39,200
2020/08/03 994 1,056 986 1,021 51,600
2020/07/31 1,022 1,022 927 982 63,000
2020/07/30 1,070 1,070 998 1,023 42,600
2020/07/29 1,091 1,116 1,005 1,048 55,100
2020/07/28 1,081 1,130 1,051 1,104 102,400
2020/07/27 981 1,100 966 1,093 92,700
2020/07/22 987 1,035 972 1,003 49,300
2020/07/21 1,025 1,025 960 978 72,600
2020/07/20 906 1,050 906 1,025 149,900
2020/07/17 878 907 871 906 29,800
2020/07/16 890 918 870 893 46,600
2020/07/15 900 902 852 875 57,300
2020/07/14 915 937 871 892 81,000
2020/07/13 904 972 884 945 213,300
2020/07/10 986 993 901 911 154,600
2020/07/09 1,056 1,064 1,004 1,017 138,900
2020/07/08 1,189 1,189 1,049 1,116 336,500
2020/07/07 1,307 1,308 1,108 1,189 1,009,700
2020/07/06 899 1,008 865 1,008 322,200
2020/07/03 756 870 720 858 169,700
2020/07/02 694 786 675 786 68,200
2020/07/01 710 710 664 686 45,500
2020/06/30 659 714 643 714 116,300
2020/06/29 618 633 605 614 15,100
2020/06/26 591 608 587 605 19,600
2020/06/25 593 610 572 581 10,900
2020/06/24 608 610 561 573 7,300
2020/06/23 612 612 600 609 7,700
2020/06/22 591 617 588 612 30,700
2020/06/19 574 585 574 585 9,800
2020/06/18 570 570 566 570 2,100
2020/06/17 559 569 558 569 6,900
2020/06/16 536 557 536 557 3,500
2020/06/15 530 555 530 541 5,900
2020/06/12 527 543 522 537 4,700
2020/06/11 549 558 545 557 2,900
2020/06/10 541 549 540 543 3,700
2020/06/09 532 553 527 553 7,300
2020/06/08 528 535 528 535 2,500
2020/06/05 520 530 520 527 5,900
2020/06/04 522 525 511 518 3,600
2020/06/03 519 520 506 515 1,600
2020/06/02 519 519 512 519 1,500
2020/06/01 518 524 511 519 4,300
2020/05/29 520 520 511 518 2,800
2020/05/28 512 513 503 513 3,000
2020/05/27 508 510 500 500 2,100
2020/05/26 504 509 492 508 3,600
2020/05/25 495 497 492 497 1,600
2020/05/22 499 499 494 494 200
2020/05/21 500 500 487 495 3,700
2020/05/20 482 497 482 497 2,900
2020/05/19 490 490 482 482 1,300
2020/05/18 484 488 480 481 9,200
2020/05/15 473 483 473 483 1,800
2020/05/14 470 480 470 472 3,500
2020/05/13 473 477 470 472 1,800
2020/05/12 473 473 473 473 800
2020/05/11 480 493 475 475 7,000
2020/05/08 474 480 471 478 3,200
2020/05/07 478 488 474 477 4,800
2020/05/01 484 484 474 477 3,300
2020/04/30 506 506 476 490 7,300
2020/04/28 487 489 464 474 7,000
2020/04/27 492 498 480 486 13,100
2020/04/24 465 485 464 485 8,800
2020/04/23 464 465 460 465 2,500
2020/04/22 459 464 455 463 5,500
2020/04/21 465 465 450 459 6,700
2020/04/20 460 461 455 460 5,200
2020/04/17 444 457 444 451 4,300
2020/04/16 438 451 438 444 1,800
2020/04/15 440 450 439 446 5,300
2020/04/14 465 466 460 465 4,200
2020/04/13 440 466 440 464 5,000
2020/04/10 456 456 439 448 2,700
2020/04/09 440 458 430 448 3,600
2020/04/08 425 448 425 442 1,600
2020/04/07 437 437 415 415 2,800
2020/04/06 422 455 422 435 6,800
2020/04/02 423 458 423 449 900
2020/04/01 475 475 431 431 4,600
2020/03/31 460 482 460 467 2,300
2020/03/30 489 497 432 452 15,700
2020/03/27 460 484 449 484 10,400
2020/03/26 419 444 419 444 4,500
2020/03/25 426 430 426 430 600
2020/03/24 411 418 410 410 23,400
2020/03/23 405 407 396 406 7,000
2020/03/19 360 390 360 387 4,000
2020/03/18 364 364 360 360 500
2020/03/17 351 358 351 353 1,300
2020/03/16 364 365 357 358 5,100
2020/03/13 363 363 339 361 5,800
2020/03/12 409 446 365 368 21,200
2020/03/11 405 405 385 385 1,400
2020/03/10 375 405 351 405 10,000
2020/03/09 404 404 379 383 33,300
2020/03/06 403 403 394 396 17,100
2020/03/05 404 408 401 406 17,100
2020/03/04 384 400 384 398 21,900
2020/03/03 386 399 385 385 27,100
2020/03/02 378 393 378 390 22,800
2020/02/28 400 400 382 382 5,000
2020/02/27 410 410 399 400 3,300
2020/02/26 428 436 413 415 3,900
2020/02/25 426 437 426 436 1,800
2020/02/21 445 447 437 437 2,300
2020/02/20 437 440 437 440 2,500
2020/02/19 429 437 429 437 2,600
2020/02/18 446 446 436 439 3,100
2020/02/17 454 454 440 444 6,100
2020/02/14 460 462 458 458 2,800
2020/02/13 461 469 461 465 1,500
2020/02/12 463 463 458 461 4,500
2020/02/10 477 477 463 463 5,900
2020/02/07 466 475 466 474 1,600
2020/02/06 478 478 469 469 700
2020/02/05 467 469 465 469 2,200
2020/02/04 477 477 468 468 500
2020/02/03 468 469 468 469 2,000
2020/01/31 473 474 473 473 1,300
2020/01/30 476 477 473 473 1,900
2020/01/29 483 483 480 480 1,100
2020/01/28 481 484 480 484 1,300
2020/01/27 485 488 482 482 5,700
2020/01/24 488 496 486 486 6,200
2020/01/23 490 492 488 488 3,000
2020/01/22 493 499 490 490 2,900
2020/01/21 498 501 493 494 4,800
2020/01/20 498 500 493 500 6,400
2020/01/17 491 499 490 498 7,500
2020/01/16 515 515 499 501 7,800
2020/01/15 518 520 515 515 3,100
2020/01/14 530 530 518 518 5,600
2020/01/10 535 540 535 540 500
2020/01/09 530 535 530 535 1,300
2020/01/08 533 534 530 534 3,200
2020/01/07 531 536 531 533 1,500
2020/01/06 531 538 531 531 1,100

このページの先頭へ