スーパーバッグ(3945)の株価時系列情報
スーパーバッグ(3945)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,511 | 2,511 | 2,424 | 2,425 | 2,300 |
| 2025/06/12 | 2,530 | 2,540 | 2,500 | 2,510 | 800 |
| 2025/06/11 | 2,510 | 2,510 | 2,499 | 2,500 | 1,000 |
| 2025/06/10 | 2,527 | 2,530 | 2,506 | 2,510 | 2,900 |
| 2025/06/09 | 2,562 | 2,590 | 2,506 | 2,529 | 2,500 |
| 2025/06/06 | 2,557 | 2,630 | 2,531 | 2,562 | 2,900 |
| 2025/06/05 | 2,580 | 2,582 | 2,530 | 2,576 | 2,100 |
| 2025/06/04 | 2,625 | 2,645 | 2,582 | 2,582 | 2,100 |
| 2025/06/03 | 2,572 | 2,647 | 2,572 | 2,620 | 3,700 |
| 2025/06/02 | 2,560 | 2,580 | 2,560 | 2,572 | 2,000 |
| 2025/05/30 | 2,540 | 2,560 | 2,521 | 2,560 | 3,600 |
| 2025/05/29 | 2,497 | 2,518 | 2,482 | 2,518 | 2,000 |
| 2025/05/28 | 2,443 | 2,485 | 2,439 | 2,485 | 1,400 |
| 2025/05/27 | 2,444 | 2,467 | 2,444 | 2,448 | 900 |
| 2025/05/26 | 2,465 | 2,468 | 2,443 | 2,444 | 900 |
| 2025/05/23 | 2,438 | 2,440 | 2,438 | 2,440 | 500 |
| 2025/05/22 | 2,443 | 2,458 | 2,406 | 2,437 | 3,100 |
| 2025/05/21 | 2,405 | 2,430 | 2,400 | 2,403 | 3,900 |
| 2025/05/20 | 2,391 | 2,447 | 2,391 | 2,401 | 6,300 |
| 2025/05/19 | 2,359 | 2,660 | 2,300 | 2,380 | 91,100 |
| 2025/05/16 | 2,322 | 2,335 | 2,280 | 2,319 | 7,800 |
| 2025/05/15 | 2,344 | 2,360 | 2,279 | 2,319 | 16,900 |
| 2025/05/14 | 2,320 | 2,320 | 2,257 | 2,300 | 1,900 |
| 2025/05/13 | 2,298 | 2,315 | 2,275 | 2,304 | 1,600 |
| 2025/05/12 | 2,284 | 2,293 | 2,270 | 2,287 | 1,800 |
| 2025/05/09 | 2,230 | 2,255 | 2,230 | 2,244 | 1,000 |
| 2025/05/08 | 2,217 | 2,230 | 2,217 | 2,230 | 200 |
| 2025/05/07 | 2,218 | 2,243 | 2,218 | 2,235 | 600 |
| 2025/05/02 | 2,222 | 2,254 | 2,216 | 2,216 | 1,100 |
| 2025/05/01 | 2,206 | 2,227 | 2,206 | 2,227 | 300 |
| 2025/04/30 | 2,233 | 2,233 | 2,183 | 2,232 | 800 |
| 2025/04/28 | 2,233 | 2,244 | 2,233 | 2,233 | 300 |
| 2025/04/25 | 2,231 | 2,282 | 2,229 | 2,229 | 800 |
| 2025/04/23 | 2,261 | 2,311 | 2,211 | 2,216 | 3,200 |
| 2025/04/22 | 2,232 | 2,437 | 2,232 | 2,237 | 6,000 |
| 2025/04/21 | 2,232 | 2,232 | 2,231 | 2,231 | 300 |
| 2025/04/18 | 2,179 | 2,182 | 2,179 | 2,182 | 200 |
| 2025/04/17 | 2,229 | 2,229 | 2,179 | 2,179 | 200 |
| 2025/04/16 | 2,222 | 2,222 | 2,222 | 2,222 | 100 |
| 2025/04/15 | 2,133 | 2,222 | 2,133 | 2,222 | 200 |
| 2025/04/14 | 2,199 | 2,215 | 2,183 | 2,183 | 1,400 |
| 2025/04/11 | 2,168 | 2,168 | 2,168 | 2,168 | 300 |
| 2025/04/10 | 2,170 | 2,200 | 2,110 | 2,170 | 2,000 |
| 2025/04/09 | 2,158 | 2,158 | 2,060 | 2,100 | 1,800 |
| 2025/04/08 | 1,971 | 2,090 | 1,971 | 2,023 | 3,400 |
| 2025/04/07 | 2,051 | 2,051 | 1,905 | 1,905 | 8,000 |
| 2025/04/04 | 2,160 | 2,160 | 2,062 | 2,116 | 2,100 |
| 2025/04/03 | 2,220 | 2,230 | 2,210 | 2,210 | 2,600 |
| 2025/04/02 | 2,223 | 2,262 | 2,223 | 2,262 | 500 |
| 2025/04/01 | 2,240 | 2,240 | 2,223 | 2,223 | 600 |
| 2025/03/31 | 2,278 | 2,278 | 2,250 | 2,272 | 1,300 |
| 2025/03/28 | 2,272 | 2,322 | 2,272 | 2,320 | 1,000 |
| 2025/03/27 | 2,358 | 2,365 | 2,353 | 2,365 | 900 |
| 2025/03/26 | 2,351 | 2,351 | 2,350 | 2,350 | 1,100 |
| 2025/03/25 | 2,360 | 2,370 | 2,350 | 2,350 | 1,600 |
| 2025/03/24 | 2,339 | 2,355 | 2,339 | 2,350 | 1,900 |
| 2025/03/21 | 2,321 | 2,344 | 2,321 | 2,330 | 1,500 |
| 2025/03/19 | 2,315 | 2,315 | 2,298 | 2,315 | 1,300 |
| 2025/03/18 | 2,292 | 2,318 | 2,292 | 2,318 | 300 |
| 2025/03/17 | 2,290 | 2,311 | 2,290 | 2,295 | 1,600 |
| 2025/03/14 | 2,287 | 2,315 | 2,270 | 2,270 | 3,200 |
| 2025/03/13 | 2,265 | 2,265 | 2,250 | 2,250 | 1,000 |
| 2025/03/12 | 2,250 | 2,265 | 2,250 | 2,265 | 1,100 |
| 2025/03/11 | 2,251 | 2,252 | 2,222 | 2,252 | 1,800 |
| 2025/03/10 | 2,265 | 2,265 | 2,253 | 2,253 | 800 |
| 2025/03/07 | 2,253 | 2,253 | 2,250 | 2,252 | 500 |
| 2025/03/06 | 2,251 | 2,260 | 2,251 | 2,252 | 400 |
| 2025/03/05 | 2,252 | 2,270 | 2,252 | 2,252 | 1,600 |
| 2025/03/04 | 2,266 | 2,266 | 2,257 | 2,257 | 1,800 |
| 2025/03/03 | 2,265 | 2,276 | 2,265 | 2,270 | 2,300 |
| 2025/02/28 | 2,288 | 2,288 | 2,267 | 2,275 | 800 |
| 2025/02/27 | 2,280 | 2,282 | 2,260 | 2,280 | 1,400 |
| 2025/02/26 | 2,288 | 2,288 | 2,282 | 2,282 | 600 |
| 2025/02/25 | 2,273 | 2,306 | 2,273 | 2,306 | 600 |
| 2025/02/21 | 2,265 | 2,309 | 2,251 | 2,308 | 2,000 |
| 2025/02/20 | 2,270 | 2,290 | 2,263 | 2,263 | 1,200 |
| 2025/02/19 | 2,282 | 2,305 | 2,282 | 2,305 | 200 |
| 2025/02/18 | 2,305 | 2,305 | 2,300 | 2,300 | 400 |
| 2025/02/17 | 2,302 | 2,311 | 2,302 | 2,302 | 1,000 |
| 2025/02/14 | 2,303 | 2,321 | 2,288 | 2,321 | 1,800 |
| 2025/02/13 | 2,308 | 2,343 | 2,300 | 2,303 | 13,400 |
| 2025/02/12 | 2,250 | 2,265 | 2,234 | 2,234 | 3,300 |
| 2025/02/10 | 2,323 | 2,323 | 2,268 | 2,270 | 7,900 |
| 2025/02/07 | 2,353 | 2,380 | 2,342 | 2,370 | 6,100 |
| 2025/02/06 | 2,330 | 2,350 | 2,330 | 2,350 | 1,800 |
| 2025/02/05 | 2,321 | 2,359 | 2,308 | 2,325 | 2,800 |
| 2025/02/04 | 2,327 | 2,333 | 2,312 | 2,320 | 1,300 |
| 2025/02/03 | 2,326 | 2,329 | 2,296 | 2,304 | 1,200 |
| 2025/01/31 | 2,291 | 2,339 | 2,289 | 2,322 | 2,500 |
| 2025/01/30 | 2,288 | 2,336 | 2,273 | 2,290 | 2,600 |
| 2025/01/29 | 2,225 | 2,296 | 2,225 | 2,290 | 1,800 |
| 2025/01/28 | 2,282 | 2,282 | 2,200 | 2,258 | 2,200 |
| 2025/01/27 | 2,282 | 2,282 | 2,274 | 2,274 | 300 |
| 2025/01/24 | 2,275 | 2,275 | 2,263 | 2,275 | 700 |
| 2025/01/23 | 2,275 | 2,275 | 2,260 | 2,262 | 600 |
| 2025/01/22 | 2,268 | 2,275 | 2,265 | 2,275 | 900 |
| 2025/01/21 | 2,245 | 2,271 | 2,236 | 2,250 | 1,400 |
| 2025/01/20 | 2,220 | 2,285 | 2,220 | 2,241 | 2,700 |
| 2025/01/17 | 2,223 | 2,239 | 2,211 | 2,239 | 400 |
| 2025/01/16 | 2,244 | 2,244 | 2,219 | 2,238 | 2,800 |
| 2025/01/15 | 2,190 | 2,219 | 2,186 | 2,219 | 800 |
| 2025/01/14 | 2,200 | 2,200 | 2,180 | 2,182 | 1,200 |
| 2025/01/10 | 2,202 | 2,220 | 2,200 | 2,200 | 600 |
| 2025/01/09 | 2,200 | 2,221 | 2,186 | 2,221 | 600 |
| 2025/01/08 | 2,195 | 2,205 | 2,176 | 2,185 | 1,300 |
| 2025/01/07 | 2,180 | 2,191 | 2,167 | 2,191 | 1,400 |
| 2025/01/06 | 2,146 | 2,170 | 2,146 | 2,170 | 1,200 |
| 2024/12/30 | 2,139 | 2,155 | 2,115 | 2,155 | 3,100 |
| 2024/12/26 | 2,111 | 2,130 | 2,111 | 2,130 | 1,700 |
| 2024/12/25 | 2,125 | 2,136 | 2,119 | 2,119 | 2,100 |
| 2024/12/24 | 2,125 | 2,137 | 2,117 | 2,125 | 4,900 |
| 2024/12/23 | 2,140 | 2,160 | 2,120 | 2,120 | 9,400 |
| 2024/12/20 | 2,135 | 2,150 | 2,120 | 2,140 | 1,000 |
| 2024/12/19 | 2,134 | 2,136 | 2,133 | 2,134 | 1,200 |
| 2024/12/18 | 2,120 | 2,137 | 2,103 | 2,136 | 1,300 |
| 2024/12/17 | 2,102 | 2,125 | 2,102 | 2,125 | 200 |
| 2024/12/16 | 2,129 | 2,129 | 2,101 | 2,120 | 400 |
| 2024/12/13 | 2,105 | 2,130 | 2,105 | 2,130 | 300 |
| 2024/12/11 | 2,086 | 2,105 | 2,086 | 2,105 | 1,200 |
| 2024/12/10 | 2,083 | 2,104 | 2,083 | 2,085 | 4,400 |
| 2024/12/09 | 2,081 | 2,091 | 2,081 | 2,091 | 1,000 |
| 2024/12/06 | 2,076 | 2,092 | 2,070 | 2,091 | 4,300 |
| 2024/12/05 | 2,073 | 2,096 | 2,073 | 2,076 | 3,700 |
| 2024/12/04 | 2,117 | 2,117 | 2,094 | 2,094 | 6,900 |
| 2024/12/03 | 2,120 | 2,144 | 2,115 | 2,116 | 2,000 |
| 2024/12/02 | 2,099 | 2,116 | 2,086 | 2,115 | 3,900 |
| 2024/11/29 | 2,105 | 2,105 | 2,086 | 2,086 | 2,800 |
| 2024/11/28 | 2,079 | 2,089 | 2,079 | 2,089 | 700 |
| 2024/11/27 | 2,078 | 2,081 | 2,062 | 2,081 | 700 |
| 2024/11/26 | 2,087 | 2,088 | 2,055 | 2,086 | 2,700 |
| 2024/11/25 | 2,080 | 2,089 | 2,075 | 2,089 | 1,200 |
| 2024/11/22 | 2,068 | 2,069 | 2,055 | 2,069 | 2,500 |
| 2024/11/21 | 2,057 | 2,071 | 2,057 | 2,058 | 4,200 |
| 2024/11/20 | 2,063 | 2,083 | 2,055 | 2,083 | 7,300 |
| 2024/11/19 | 2,085 | 2,085 | 2,078 | 2,084 | 1,900 |
| 2024/11/18 | 2,100 | 2,102 | 2,076 | 2,076 | 5,900 |
| 2024/11/15 | 2,163 | 2,163 | 2,080 | 2,100 | 3,300 |
| 2024/11/14 | 2,120 | 2,163 | 2,116 | 2,163 | 700 |
| 2024/11/13 | 2,182 | 2,182 | 2,145 | 2,145 | 2,200 |
| 2024/11/12 | 2,206 | 2,206 | 2,085 | 2,183 | 5,200 |
| 2024/11/11 | 2,193 | 2,207 | 2,156 | 2,207 | 9,500 |
| 2024/11/08 | 2,343 | 2,343 | 2,342 | 2,343 | 400 |
| 2024/11/07 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
| 2024/11/06 | 2,338 | 2,350 | 2,327 | 2,335 | 900 |
| 2024/11/05 | 2,339 | 2,339 | 2,339 | 2,339 | 100 |
| 2024/11/01 | 2,336 | 2,336 | 2,336 | 2,336 | 100 |
| 2024/10/31 | 2,336 | 2,340 | 2,336 | 2,340 | 300 |
| 2024/10/30 | 2,341 | 2,341 | 2,341 | 2,341 | 100 |
| 2024/10/29 | 2,308 | 2,341 | 2,308 | 2,341 | 700 |
| 2024/10/28 | 2,320 | 2,320 | 2,288 | 2,297 | 800 |
| 2024/10/24 | 2,280 | 2,288 | 2,250 | 2,288 | 2,100 |
| 2024/10/23 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
| 2024/10/22 | 2,414 | 2,415 | 2,319 | 2,319 | 3,300 |
| 2024/10/21 | 2,364 | 2,364 | 2,364 | 2,364 | 100 |
| 2024/10/17 | 2,364 | 2,364 | 2,364 | 2,364 | 100 |
| 2024/10/16 | 2,333 | 2,364 | 2,333 | 2,364 | 300 |
| 2024/10/15 | 2,333 | 2,333 | 2,333 | 2,333 | 100 |
| 2024/10/11 | 2,358 | 2,358 | 2,358 | 2,358 | 100 |
| 2024/10/09 | 2,359 | 2,359 | 2,359 | 2,359 | 100 |
| 2024/10/08 | 2,364 | 2,366 | 2,364 | 2,366 | 300 |
| 2024/10/07 | 2,342 | 2,380 | 2,318 | 2,318 | 1,500 |
| 2024/10/04 | 2,321 | 2,321 | 2,312 | 2,312 | 200 |
| 2024/10/03 | 2,363 | 2,385 | 2,318 | 2,318 | 500 |
| 2024/10/02 | 2,348 | 2,348 | 2,313 | 2,313 | 1,100 |
| 2024/10/01 | 2,295 | 2,347 | 2,295 | 2,347 | 1,300 |
| 2024/09/30 | 2,295 | 2,295 | 2,295 | 2,295 | 900 |
| 2024/09/27 | 2,290 | 2,311 | 2,290 | 2,311 | 600 |
| 2024/09/26 | 2,286 | 2,316 | 2,274 | 2,276 | 2,400 |
| 2024/09/25 | 2,285 | 2,289 | 2,282 | 2,282 | 500 |
| 2024/09/24 | 2,288 | 2,288 | 2,269 | 2,282 | 800 |
| 2024/09/20 | 2,275 | 2,292 | 2,271 | 2,271 | 800 |
| 2024/09/19 | 2,255 | 2,273 | 2,255 | 2,273 | 300 |
| 2024/09/18 | 2,267 | 2,272 | 2,255 | 2,255 | 800 |
| 2024/09/17 | 2,255 | 2,266 | 2,246 | 2,260 | 700 |
| 2024/09/13 | 2,267 | 2,277 | 2,261 | 2,261 | 700 |
| 2024/09/12 | 2,276 | 2,299 | 2,276 | 2,277 | 700 |
| 2024/09/11 | 2,305 | 2,316 | 2,267 | 2,267 | 1,200 |
| 2024/09/10 | 2,354 | 2,354 | 2,346 | 2,346 | 800 |
| 2024/09/09 | 2,271 | 2,351 | 2,271 | 2,321 | 4,100 |
| 2024/09/05 | 2,362 | 2,414 | 2,362 | 2,371 | 1,800 |
| 2024/09/04 | 2,423 | 2,424 | 2,371 | 2,371 | 4,600 |
| 2024/09/03 | 2,450 | 2,455 | 2,450 | 2,455 | 800 |
| 2024/09/02 | 2,451 | 2,461 | 2,450 | 2,450 | 2,900 |
| 2024/08/30 | 2,425 | 2,450 | 2,425 | 2,450 | 200 |
| 2024/08/28 | 2,433 | 2,433 | 2,423 | 2,433 | 1,300 |
| 2024/08/27 | 2,420 | 2,470 | 2,420 | 2,433 | 600 |
| 2024/08/26 | 2,453 | 2,495 | 2,426 | 2,426 | 2,900 |
| 2024/08/23 | 2,468 | 2,492 | 2,420 | 2,451 | 4,700 |
| 2024/08/22 | 2,469 | 2,478 | 2,468 | 2,468 | 1,700 |
| 2024/08/21 | 2,406 | 2,452 | 2,402 | 2,452 | 800 |
| 2024/08/20 | 2,458 | 2,459 | 2,401 | 2,401 | 1,100 |
| 2024/08/19 | 2,455 | 2,455 | 2,401 | 2,451 | 1,300 |
| 2024/08/16 | 2,445 | 2,458 | 2,444 | 2,455 | 2,100 |
| 2024/08/15 | 2,372 | 2,425 | 2,372 | 2,425 | 1,700 |
| 2024/08/14 | 2,398 | 2,422 | 2,374 | 2,422 | 4,000 |
| 2024/08/13 | 2,474 | 2,474 | 2,331 | 2,405 | 13,500 |
| 2024/08/09 | 2,438 | 2,565 | 2,438 | 2,558 | 4,200 |
| 2024/08/08 | 2,268 | 2,424 | 2,268 | 2,388 | 4,800 |
| 2024/08/07 | 2,191 | 2,263 | 2,190 | 2,242 | 6,600 |
| 2024/08/06 | 2,220 | 2,233 | 2,190 | 2,200 | 5,400 |