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
2023/12/29 1,119 1,119 1,093 1,118 600
2023/12/28 1,081 1,117 1,081 1,112 600
2023/12/27 1,086 1,086 1,073 1,081 900
2023/12/26 1,068 1,098 1,068 1,086 1,900
2023/12/25 1,096 1,100 1,096 1,097 1,200
2023/12/22 1,117 1,121 1,109 1,119 2,900
2023/12/21 1,109 1,115 1,083 1,085 3,000
2023/12/20 1,121 1,121 1,121 1,121 800
2023/12/19 1,115 1,121 1,112 1,121 900
2023/12/18 1,114 1,130 1,114 1,130 1,100
2023/12/15 1,132 1,132 1,120 1,120 1,100
2023/12/14 1,120 1,128 1,118 1,118 1,100
2023/12/13 1,132 1,132 1,120 1,120 1,000
2023/12/12 1,140 1,141 1,132 1,132 1,500
2023/12/11 1,148 1,148 1,140 1,140 300
2023/12/08 1,130 1,140 1,125 1,140 3,100
2023/12/06 1,130 1,139 1,130 1,130 900
2023/12/05 1,116 1,120 1,115 1,120 700
2023/12/04 1,135 1,135 1,103 1,119 1,900
2023/12/01 1,127 1,139 1,125 1,130 3,800
2023/11/30 1,125 1,130 1,100 1,125 1,900
2023/11/29 1,139 1,139 1,109 1,124 4,400
2023/11/28 1,112 1,131 1,082 1,130 10,900
2023/11/27 1,050 1,120 1,047 1,120 7,100
2023/11/24 1,054 1,060 1,050 1,050 800
2023/11/22 1,042 1,043 1,042 1,042 400
2023/11/21 1,036 1,046 1,025 1,046 400
2023/11/20 1,072 1,072 1,010 1,034 8,900
2023/11/17 1,046 1,082 1,046 1,072 1,800
2023/11/16 1,082 1,088 1,046 1,046 3,200
2023/11/15 1,100 1,100 1,082 1,082 4,300
2023/11/13 1,047 1,062 1,047 1,062 700
2023/11/10 1,052 1,054 1,040 1,040 2,200
2023/11/09 1,073 1,073 1,031 1,051 3,500
2023/11/08 1,080 1,085 1,055 1,073 1,500
2023/11/07 1,130 1,130 1,100 1,101 2,100
2023/11/06 1,126 1,146 1,126 1,136 10,200
2023/11/02 1,038 1,142 1,036 1,126 19,200
2023/11/01 1,025 1,038 1,025 1,038 13,200
2023/10/31 1,008 1,045 1,008 1,024 12,200
2023/10/30 1,001 1,003 991 991 1,500
2023/10/27 999 999 989 989 800
2023/10/26 1,010 1,010 994 999 3,100
2023/10/25 993 1,010 993 1,010 1,800
2023/10/24 990 992 990 992 200
2023/10/23 993 993 992 992 400
2023/10/20 1,001 1,001 993 1,001 1,500
2023/10/19 994 994 988 988 4,000
2023/10/18 998 998 987 994 1,900
2023/10/17 996 996 989 991 3,900
2023/10/16 1,007 1,029 994 1,009 13,100
2023/10/13 995 1,003 995 1,003 1,200
2023/10/12 993 999 992 995 2,000
2023/10/10 994 1,000 994 1,000 500
2023/10/06 1,008 1,008 994 994 600
2023/10/05 1,000 1,009 996 1,009 1,300
2023/10/04 993 1,007 993 999 4,300
2023/10/03 985 993 985 993 1,500
2023/10/02 975 997 974 997 3,500
2023/09/29 987 990 987 990 400
2023/09/28 961 974 961 974 500
2023/09/27 965 976 965 976 800
2023/09/26 978 978 978 978 2,500
2023/09/25 991 991 980 980 1,100
2023/09/22 990 990 978 978 300
2023/09/21 980 989 980 982 900
2023/09/20 979 989 965 989 4,800
2023/09/19 990 999 990 994 2,700
2023/09/15 998 1,000 990 991 6,200
2023/09/14 990 1,009 990 998 4,400
2023/09/13 1,013 1,013 976 985 16,500
2023/09/12 941 1,044 941 983 10,600
2023/09/11 932 932 923 928 2,100
2023/09/08 924 930 920 920 2,100
2023/09/07 928 939 928 939 1,200
2023/09/06 922 936 920 934 2,200
2023/09/05 920 922 905 922 700
2023/09/04 903 920 903 914 3,200
2023/09/01 891 915 891 903 2,700
2023/08/31 910 910 886 906 3,500
2023/08/30 873 898 873 895 3,300
2023/08/29 863 895 863 895 3,200
2023/08/28 861 869 852 863 6,800
2023/08/25 853 878 853 876 1,900
2023/08/24 850 861 850 857 4,700
2023/08/23 853 864 853 864 1,400
2023/08/22 855 855 854 854 1,100
2023/08/21 852 864 852 858 3,100
2023/08/18 861 866 860 860 2,100
2023/08/17 861 865 859 861 3,200
2023/08/16 870 870 862 862 3,200
2023/08/15 878 878 867 867 4,000
2023/08/14 878 889 878 878 4,200
2023/08/10 883 888 878 878 15,900
2023/08/09 887 902 884 885 2,300
2023/08/08 890 891 887 887 1,100
2023/08/07 885 905 867 905 3,500
2023/08/04 885 892 885 887 3,400
2023/08/03 896 896 890 894 5,700
2023/08/02 902 905 900 902 3,800
2023/08/01 912 912 903 905 4,500
2023/07/31 915 918 913 913 3,300
2023/07/28 916 924 915 915 1,200
2023/07/27 919 922 905 910 10,500
2023/07/26 924 924 904 920 2,400
2023/07/25 912 930 881 924 13,000
2023/07/24 946 950 912 915 27,900
2023/07/21 971 971 961 961 7,500
2023/07/20 974 990 974 988 3,800
2023/07/19 973 985 964 978 28,300
2023/07/18 991 1,003 986 1,003 3,400
2023/07/14 995 1,017 990 992 9,800
2023/07/13 988 1,017 988 1,014 3,100
2023/07/12 1,008 1,008 988 988 500
2023/07/11 1,012 1,012 977 1,005 2,600
2023/07/10 1,000 1,001 995 1,001 700
2023/07/07 989 991 989 990 700
2023/07/06 990 992 990 992 400
2023/07/05 991 998 990 990 2,200
2023/07/04 990 993 988 988 1,000
2023/07/03 999 999 989 989 1,700
2023/06/30 980 998 980 989 3,800
2023/06/29 980 985 980 985 300
2023/06/28 980 985 980 984 1,100
2023/06/27 974 985 974 982 1,000
2023/06/26 979 979 975 975 800
2023/06/23 979 979 967 971 900
2023/06/22 977 979 970 979 1,200
2023/06/21 973 974 964 974 2,100
2023/06/20 966 974 963 973 6,300
2023/06/19 976 976 966 966 1,100
2023/06/16 977 977 976 976 700
2023/06/15 965 977 965 969 4,000
2023/06/14 972 980 972 980 1,000
2023/06/13 973 989 972 972 4,600
2023/06/12 975 985 973 973 1,700
2023/06/09 978 986 973 973 4,800
2023/06/08 998 998 979 979 2,000
2023/06/07 999 1,000 988 988 1,200
2023/06/06 990 998 986 987 1,900
2023/06/05 985 990 985 990 200
2023/06/02 993 1,000 990 990 2,000
2023/06/01 987 997 979 979 2,800
2023/05/31 995 1,000 988 990 4,000
2023/05/30 1,003 1,003 1,000 1,000 500
2023/05/29 990 1,013 985 990 2,500
2023/05/26 999 1,010 999 1,010 400
2023/05/25 1,011 1,011 999 999 1,200
2023/05/24 1,001 1,010 1,000 1,010 2,800
2023/05/23 1,000 1,001 1,000 1,001 500
2023/05/22 1,000 1,000 989 999 1,100
2023/05/19 994 1,000 994 1,000 700
2023/05/18 998 1,006 993 993 1,700
2023/05/17 1,005 1,006 988 1,006 1,500
2023/05/16 1,002 1,005 988 1,000 3,600
2023/05/15 1,002 1,003 997 997 900
2023/05/12 1,002 1,002 997 997 400
2023/05/11 989 1,000 989 1,000 400
2023/05/08 983 990 983 986 300
2023/05/02 988 999 988 998 500
2023/05/01 1,010 1,025 966 976 3,600
2023/04/28 1,004 1,005 1,004 1,005 700
2023/04/27 998 1,000 983 983 500
2023/04/26 1,011 1,011 983 983 600
2023/04/25 980 982 980 981 2,000
2023/04/24 999 1,002 988 988 600
2023/04/21 978 988 978 980 1,200
2023/04/20 1,000 1,000 1,000 1,000 900
2023/04/19 977 1,007 977 1,000 700
2023/04/18 975 1,004 954 1,004 3,800
2023/04/17 1,025 1,025 974 974 2,000
2023/04/14 986 1,000 986 1,000 800
2023/04/13 988 997 986 986 400
2023/04/12 1,007 1,007 993 993 1,300
2023/04/11 970 977 957 977 300
2023/04/10 951 984 951 952 1,200
2023/04/07 973 973 952 952 3,400
2023/04/06 972 990 972 973 2,300
2023/04/05 990 990 987 987 200
2023/04/04 1,010 1,010 987 1,010 900
2023/04/03 1,005 1,005 1,005 1,005 700
2023/03/31 998 1,000 982 999 700
2023/03/30 1,000 1,000 994 997 1,200
2023/03/29 990 992 975 990 1,300
2023/03/28 1,014 1,014 978 978 2,000
2023/03/27 996 1,008 981 1,003 2,400
2023/03/24 981 981 980 981 1,000
2023/03/23 995 996 981 996 800
2023/03/22 992 996 964 996 1,700
2023/03/20 998 1,000 980 992 6,100
2023/03/17 1,001 1,003 996 998 1,300
2023/03/16 1,020 1,021 999 1,017 2,300
2023/03/15 1,040 1,040 1,016 1,020 32,300
2023/03/14 1,046 1,046 1,016 1,040 40,700
2023/03/13 1,033 1,099 1,027 1,065 45,800
2023/03/10 1,094 1,105 1,075 1,093 4,100
2023/03/09 1,100 1,106 1,100 1,105 1,300
2023/03/08 1,103 1,107 1,093 1,107 3,200
2023/03/07 1,113 1,125 1,105 1,105 2,500
2023/03/06 1,118 1,120 1,113 1,113 500
2023/03/03 1,106 1,112 1,106 1,110 1,100
2023/03/02 1,105 1,120 1,105 1,108 700
2023/03/01 1,125 1,125 1,106 1,124 4,500
2023/02/28 1,091 1,119 1,091 1,119 7,500
2023/02/27 1,109 1,109 1,084 1,086 3,500
2023/02/24 1,080 1,109 1,053 1,109 13,200
2023/02/22 1,085 1,085 1,051 1,075 1,700
2023/02/21 1,079 1,079 1,048 1,070 3,900
2023/02/20 1,048 1,055 1,048 1,049 3,300
2023/02/17 1,020 1,077 1,020 1,048 12,200
2023/02/16 1,011 1,035 1,011 1,035 5,600
2023/02/15 1,020 1,031 1,010 1,031 1,600
2023/02/14 1,033 1,041 1,033 1,034 500
2023/02/13 1,030 1,044 1,028 1,034 4,200
2023/02/10 1,030 1,050 1,030 1,050 1,900
2023/02/09 1,022 1,061 1,022 1,041 5,600
2023/02/08 1,023 1,050 1,023 1,049 3,000
2023/02/07 1,029 1,035 1,016 1,029 1,300
2023/02/06 1,003 1,030 1,003 1,030 4,700
2023/02/03 990 1,014 990 1,014 3,600
2023/02/02 987 994 987 994 500
2023/02/01 1,011 1,011 988 988 2,500
2023/01/31 1,033 1,033 1,015 1,025 700
2023/01/30 1,044 1,044 1,009 1,033 1,800
2023/01/27 1,060 1,060 1,013 1,044 6,500
2023/01/26 1,098 1,098 1,060 1,060 3,900
2023/01/25 1,131 1,131 1,094 1,094 7,000
2023/01/24 1,130 1,131 1,080 1,131 55,200
2023/01/23 1,132 1,143 1,055 1,137 50,100
2023/01/20 1,140 1,150 1,098 1,142 58,300
2023/01/19 1,141 1,155 1,080 1,140 66,100
2023/01/18 1,157 1,160 1,085 1,147 35,100
2023/01/17 1,170 1,170 1,073 1,148 41,500
2023/01/16 1,042 1,150 927 1,150 93,900
2023/01/13 1,025 1,040 991 1,040 32,300
2023/01/12 1,010 1,029 997 1,029 5,000
2023/01/11 991 1,038 990 1,014 34,200
2023/01/10 1,001 1,039 955 1,021 17,000
2023/01/06 949 1,022 945 1,021 21,000
2023/01/05 936 950 924 950 6,500
2023/01/04 909 941 891 936 4,100

このページの先頭へ