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
2026/07/24 2,233 2,237 2,233 2,236 1,300
2026/07/23 2,249 2,265 2,249 2,265 2,900
2026/07/22 2,222 2,249 2,221 2,249 1,400
2026/07/21 2,213 2,222 2,213 2,222 900
2026/07/17 2,219 2,219 2,196 2,213 1,800
2026/07/16 2,234 2,234 2,220 2,220 1,300
2026/07/15 2,234 2,234 2,234 2,234 200
2026/07/14 2,225 2,245 2,225 2,233 300
2026/07/13 2,235 2,240 2,220 2,225 1,700
2026/07/10 2,228 2,233 2,228 2,233 700
2026/07/09 2,203 2,226 2,203 2,226 400
2026/07/08 2,225 2,225 2,225 2,225 200
2026/07/07 2,219 2,225 2,219 2,225 300
2026/07/06 2,188 2,220 2,188 2,219 1,800
2026/07/03 2,177 2,186 2,176 2,186 2,900
2026/07/02 2,176 2,189 2,170 2,189 500
2026/07/01 2,186 2,186 2,162 2,162 1,200
2026/06/30 2,185 2,190 2,185 2,188 500
2026/06/29 2,163 2,165 2,163 2,165 2,300
2026/06/26 2,110 2,132 2,110 2,110 500
2026/06/25 2,116 2,133 2,095 2,133 1,500
2026/06/24 2,116 2,135 2,105 2,105 1,000
2026/06/23 2,116 2,129 2,116 2,128 1,100
2026/06/22 2,117 2,128 2,116 2,116 2,100
2026/06/19 2,136 2,142 2,121 2,141 3,000
2026/06/18 2,145 2,150 2,135 2,136 500
2026/06/17 2,129 2,139 2,129 2,139 2,200
2026/06/16 2,106 2,129 2,106 2,129 700
2026/06/15 2,090 2,114 2,090 2,114 2,700
2026/06/12 2,100 2,100 2,085 2,090 2,200
2026/06/11 2,131 2,131 2,081 2,099 11,200
2026/06/10 2,134 2,134 2,124 2,131 3,100
2026/06/09 2,155 2,155 2,134 2,134 4,600
2026/06/08 2,157 2,157 2,157 2,157 800
2026/06/05 2,129 2,159 2,124 2,158 1,700
2026/06/04 2,146 2,148 2,146 2,148 300
2026/06/03 2,142 2,160 2,138 2,151 3,700
2026/06/02 2,163 2,186 2,150 2,160 3,100
2026/06/01 2,183 2,183 2,162 2,162 1,500
2026/05/29 2,171 2,171 2,171 2,171 300
2026/05/28 2,133 2,171 2,133 2,171 2,600
2026/05/27 2,190 2,190 2,131 2,131 3,400
2026/05/26 2,155 2,164 2,151 2,164 1,400
2026/05/25 2,152 2,194 2,152 2,155 3,100
2026/05/22 2,145 2,151 2,136 2,151 3,200
2026/05/21 2,130 2,145 2,130 2,145 2,800
2026/05/20 2,134 2,134 2,115 2,128 4,500
2026/05/19 2,145 2,145 2,098 2,130 9,200
2026/05/18 2,200 2,200 2,120 2,144 9,300
2026/05/15 2,229 2,229 2,191 2,193 5,700
2026/05/14 2,211 2,229 2,198 2,198 1,900
2026/05/13 2,200 2,202 2,190 2,202 1,700
2026/05/12 2,248 2,248 2,194 2,194 10,800
2026/05/11 2,210 2,216 2,210 2,215 900
2026/05/08 2,203 2,210 2,200 2,210 1,400
2026/05/07 2,210 2,231 2,210 2,220 1,400
2026/05/01 2,175 2,206 2,175 2,199 2,000
2026/04/30 2,225 2,225 2,221 2,221 200
2026/04/28 2,190 2,225 2,188 2,225 2,300
2026/04/27 2,222 2,235 2,195 2,195 9,900
2026/04/24 2,270 2,270 2,230 2,235 2,600
2026/04/23 2,280 2,285 2,247 2,247 2,800
2026/04/22 2,323 2,323 2,301 2,301 1,600
2026/04/21 2,349 2,349 2,325 2,325 16,500
2026/04/20 2,341 2,352 2,341 2,349 11,600
2026/04/17 2,324 2,355 2,324 2,336 4,600
2026/04/16 2,334 2,348 2,300 2,315 2,600
2026/04/15 2,304 2,313 2,304 2,313 300
2026/04/14 2,316 2,329 2,304 2,304 900
2026/04/13 2,326 2,326 2,318 2,318 1,100
2026/04/10 2,336 2,345 2,310 2,335 1,200
2026/04/09 2,338 2,345 2,338 2,345 800
2026/04/08 2,325 2,340 2,300 2,322 5,500
2026/04/07 2,325 2,363 2,325 2,325 6,100
2026/04/06 2,239 2,367 2,239 2,323 4,400
2026/04/03 2,240 2,251 2,231 2,231 1,600
2026/03/27 2,312 2,358 2,312 2,356 1,500
2026/03/26 2,318 2,348 2,306 2,330 2,500
2026/03/25 2,328 2,360 2,320 2,340 3,600
2026/03/24 2,304 2,340 2,288 2,312 23,600
2026/03/23 2,319 2,319 2,266 2,275 6,100
2026/03/19 2,351 2,358 2,323 2,339 5,100
2026/03/18 2,388 2,388 2,360 2,360 2,500
2026/03/17 2,362 2,383 2,346 2,346 5,400
2026/03/16 2,426 2,435 2,333 2,341 20,000
2026/03/13 2,439 2,488 2,439 2,464 1,300
2026/03/12 2,540 2,540 2,422 2,489 13,200
2026/03/11 2,547 2,552 2,540 2,552 1,100
2026/03/10 2,512 2,606 2,512 2,545 6,500
2026/03/09 2,530 2,564 2,508 2,510 2,900
2026/03/06 2,591 2,605 2,559 2,580 3,100
2026/03/05 2,564 2,592 2,549 2,592 4,100
2026/03/04 2,609 2,609 2,492 2,548 14,400
2026/03/03 2,646 2,647 2,596 2,638 11,100
2026/03/02 2,661 2,672 2,657 2,669 2,800
2026/02/27 2,656 2,671 2,656 2,670 2,100
2026/02/26 2,665 2,665 2,658 2,658 1,300
2026/02/25 2,656 2,665 2,656 2,665 600
2026/02/24 2,642 2,658 2,630 2,658 3,800
2026/02/20 2,642 2,642 2,641 2,642 1,900
2026/02/19 2,644 2,651 2,633 2,643 4,700
2026/02/18 2,640 2,662 2,640 2,644 1,000
2026/02/17 2,675 2,675 2,625 2,638 10,700
2026/02/16 2,700 2,705 2,673 2,673 6,100
2026/02/13 2,686 2,748 2,668 2,748 5,500
2026/02/12 2,682 2,683 2,674 2,680 4,700
2026/02/10 2,676 2,682 2,662 2,672 32,100
2026/02/09 2,654 2,751 2,654 2,677 21,100
2026/02/06 2,815 2,825 2,801 2,804 2,500
2026/02/05 2,818 2,818 2,816 2,818 1,200
2026/02/04 2,814 2,815 2,809 2,815 900
2026/02/03 2,805 2,820 2,805 2,808 1,100
2026/02/02 2,822 2,822 2,805 2,805 2,000
2026/01/30 2,784 2,845 2,784 2,815 4,500
2026/01/29 2,790 2,800 2,790 2,795 300
2026/01/28 2,800 2,800 2,790 2,790 700
2026/01/27 2,800 2,810 2,800 2,810 400
2026/01/26 2,807 2,811 2,800 2,800 1,600
2026/01/23 2,811 2,816 2,808 2,808 1,000
2026/01/22 2,800 2,811 2,800 2,811 1,200
2026/01/21 2,810 2,811 2,810 2,811 1,100
2026/01/20 2,810 2,815 2,802 2,810 2,100
2026/01/19 2,826 2,826 2,806 2,807 1,000
2026/01/16 2,810 2,810 2,795 2,806 1,000
2026/01/15 2,800 2,819 2,800 2,810 1,000
2026/01/14 2,822 2,822 2,799 2,800 600
2026/01/13 2,820 2,828 2,784 2,800 1,600
2026/01/09 2,750 2,770 2,740 2,770 4,300
2026/01/08 2,820 2,820 2,760 2,760 1,800
2026/01/07 2,799 2,832 2,799 2,832 300
2026/01/06 2,818 2,837 2,818 2,818 2,600
2026/01/05 2,768 2,828 2,768 2,817 6,000
2025/12/30 2,729 2,795 2,729 2,766 2,000
2025/12/29 2,719 2,742 2,719 2,742 3,000
2025/12/26 2,718 2,737 2,713 2,721 2,500
2025/12/25 2,706 2,730 2,706 2,730 2,700
2025/12/24 2,702 2,710 2,700 2,710 2,800
2025/12/23 2,698 2,706 2,685 2,706 1,700
2025/12/22 2,701 2,705 2,690 2,698 5,000
2025/12/19 2,688 2,699 2,688 2,690 600
2025/12/18 2,691 2,800 2,678 2,706 6,300
2025/12/17 2,691 2,692 2,671 2,692 2,900
2025/12/16 2,693 2,693 2,678 2,693 600
2025/12/15 2,666 2,684 2,666 2,675 1,200
2025/12/12 2,685 2,685 2,666 2,666 700
2025/12/11 2,674 2,686 2,674 2,674 1,300
2025/12/10 2,676 2,683 2,675 2,675 1,000
2025/12/09 2,684 2,713 2,684 2,687 7,400
2025/12/08 2,688 2,734 2,684 2,713 1,100
2025/12/05 2,681 2,688 2,680 2,688 600
2025/12/04 2,680 2,706 2,668 2,706 2,900
2025/12/03 2,665 2,680 2,665 2,680 900
2025/12/02 2,705 2,720 2,671 2,671 1,600
2025/12/01 2,733 2,733 2,700 2,704 2,600
2025/11/28 2,671 2,749 2,671 2,733 6,800
2025/11/27 2,656 2,679 2,656 2,668 1,300
2025/11/26 2,660 2,674 2,660 2,674 500
2025/11/25 2,636 2,688 2,636 2,654 1,800
2025/11/21 2,586 2,644 2,586 2,619 2,700
2025/11/20 2,630 2,632 2,581 2,582 7,000
2025/11/19 2,684 2,684 2,627 2,627 9,400
2025/11/18 2,716 2,743 2,675 2,678 14,600
2025/11/17 2,766 2,766 2,766 2,766 100
2025/11/14 2,739 2,816 2,734 2,816 2,000
2025/11/13 2,721 2,740 2,708 2,735 3,300
2025/11/12 2,745 2,745 2,720 2,721 1,300
2025/11/11 2,796 2,796 2,745 2,745 600
2025/11/10 2,772 2,800 2,702 2,780 19,600
2025/11/07 2,871 2,872 2,871 2,872 400
2025/11/06 2,850 2,925 2,825 2,871 5,200
2025/11/05 2,811 2,829 2,745 2,829 3,200
2025/11/04 2,799 2,880 2,749 2,839 4,800
2025/10/31 2,834 2,834 2,800 2,810 2,600
2025/10/30 2,842 2,867 2,839 2,851 1,600
2025/10/29 2,848 2,860 2,848 2,848 1,900
2025/10/28 2,860 2,898 2,840 2,898 1,000
2025/10/27 2,846 2,923 2,846 2,910 400
2025/10/24 2,837 2,884 2,837 2,839 800
2025/10/23 2,819 2,840 2,819 2,837 800
2025/10/22 2,901 2,911 2,806 2,845 4,100
2025/10/21 2,956 2,999 2,850 2,851 6,700
2025/10/20 2,905 2,997 2,905 2,956 1,100
2025/10/17 2,876 2,934 2,874 2,905 2,200
2025/10/16 2,863 2,864 2,863 2,864 300
2025/10/15 2,794 2,842 2,792 2,825 3,400
2025/10/14 2,780 2,800 2,753 2,775 3,400
2025/10/10 2,823 2,846 2,795 2,795 1,300
2025/10/09 2,855 2,864 2,822 2,848 1,900
2025/10/08 2,821 2,851 2,821 2,847 1,300
2025/10/07 2,857 2,859 2,832 2,859 500
2025/10/06 2,826 2,862 2,815 2,860 4,500
2025/10/03 2,780 2,835 2,780 2,830 1,500
2025/10/02 2,800 2,820 2,745 2,820 2,500
2025/10/01 2,817 2,825 2,760 2,810 4,000
2025/09/30 2,818 2,818 2,782 2,817 2,400
2025/09/29 2,830 2,880 2,780 2,791 2,100
2025/09/26 2,820 2,820 2,780 2,780 5,500
2025/09/25 2,819 2,820 2,819 2,820 1,200
2025/09/24 2,829 2,830 2,792 2,820 2,000
2025/09/22 2,782 2,832 2,782 2,831 1,300

このページの先頭へ