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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,701 | 2,752 | 2,701 | 2,716 | 1,000 |
| 2024/07/25 | 2,723 | 2,729 | 2,680 | 2,706 | 2,400 |
| 2024/07/24 | 2,730 | 2,752 | 2,724 | 2,724 | 1,600 |
| 2024/07/23 | 2,738 | 2,757 | 2,738 | 2,749 | 400 |
| 2024/07/22 | 2,756 | 2,756 | 2,738 | 2,738 | 1,400 |
| 2024/07/19 | 2,724 | 2,747 | 2,724 | 2,747 | 900 |
| 2024/07/18 | 2,724 | 2,746 | 2,724 | 2,735 | 600 |
| 2024/07/17 | 2,740 | 2,740 | 2,735 | 2,740 | 800 |
| 2024/07/16 | 2,722 | 2,748 | 2,722 | 2,748 | 1,900 |
| 2024/07/12 | 2,722 | 2,749 | 2,722 | 2,722 | 700 |
| 2024/07/11 | 2,723 | 2,723 | 2,721 | 2,722 | 1,300 |
| 2024/07/10 | 2,722 | 2,755 | 2,722 | 2,723 | 800 |
| 2024/07/09 | 2,717 | 2,731 | 2,717 | 2,731 | 900 |
| 2024/07/08 | 2,751 | 2,752 | 2,707 | 2,718 | 2,600 |
| 2024/07/05 | 2,733 | 2,741 | 2,680 | 2,735 | 2,900 |
| 2024/07/04 | 2,738 | 2,754 | 2,729 | 2,754 | 3,500 |
| 2024/07/03 | 2,737 | 2,759 | 2,737 | 2,738 | 2,600 |
| 2024/07/02 | 2,750 | 2,776 | 2,750 | 2,750 | 300 |
| 2024/07/01 | 2,779 | 2,779 | 2,730 | 2,750 | 400 |
| 2024/06/28 | 2,754 | 2,779 | 2,750 | 2,779 | 900 |
| 2024/06/25 | 2,720 | 2,735 | 2,720 | 2,735 | 1,900 |
| 2024/06/24 | 2,719 | 2,724 | 2,718 | 2,723 | 600 |
| 2024/06/21 | 2,740 | 2,740 | 2,740 | 2,740 | 500 |
| 2024/06/20 | 2,742 | 2,755 | 2,742 | 2,755 | 600 |
| 2024/06/19 | 2,743 | 2,769 | 2,743 | 2,769 | 300 |
| 2024/06/18 | 2,743 | 2,745 | 2,743 | 2,743 | 400 |
| 2024/06/17 | 2,768 | 2,768 | 2,742 | 2,742 | 1,100 |
| 2024/06/14 | 2,735 | 2,766 | 2,734 | 2,766 | 1,600 |
| 2024/06/13 | 2,748 | 2,751 | 2,736 | 2,751 | 700 |
| 2024/06/12 | 2,748 | 2,749 | 2,748 | 2,748 | 500 |
| 2024/06/11 | 2,746 | 2,746 | 2,740 | 2,740 | 1,100 |
| 2024/06/10 | 2,761 | 2,762 | 2,747 | 2,747 | 900 |
| 2024/06/07 | 2,761 | 2,769 | 2,760 | 2,761 | 2,400 |
| 2024/06/06 | 2,789 | 2,789 | 2,770 | 2,770 | 1,000 |
| 2024/06/05 | 2,824 | 2,824 | 2,780 | 2,805 | 2,000 |
| 2024/06/04 | 2,798 | 2,827 | 2,795 | 2,827 | 800 |
| 2024/06/03 | 2,814 | 2,824 | 2,794 | 2,824 | 600 |
| 2024/05/31 | 2,802 | 2,802 | 2,770 | 2,801 | 900 |
| 2024/05/30 | 2,756 | 2,795 | 2,756 | 2,795 | 2,000 |
| 2024/05/29 | 2,812 | 2,812 | 2,798 | 2,804 | 1,800 |
| 2024/05/28 | 2,776 | 2,808 | 2,776 | 2,780 | 2,500 |
| 2024/05/27 | 2,740 | 2,770 | 2,736 | 2,764 | 3,400 |
| 2024/05/24 | 2,725 | 2,744 | 2,725 | 2,740 | 6,600 |
| 2024/05/23 | 2,704 | 2,705 | 2,690 | 2,699 | 1,200 |
| 2024/05/22 | 2,704 | 2,705 | 2,691 | 2,692 | 1,200 |
| 2024/05/21 | 2,735 | 2,735 | 2,691 | 2,698 | 10,400 |
| 2024/05/20 | 2,554 | 2,747 | 2,511 | 2,735 | 20,400 |
| 2024/05/17 | 2,440 | 2,480 | 2,440 | 2,480 | 4,300 |
| 2024/05/16 | 2,501 | 2,501 | 2,426 | 2,440 | 4,100 |
| 2024/05/15 | 2,521 | 2,537 | 2,508 | 2,508 | 3,800 |
| 2024/05/14 | 2,545 | 2,549 | 2,517 | 2,521 | 7,600 |
| 2024/05/13 | 2,549 | 2,555 | 2,516 | 2,542 | 16,100 |
| 2024/05/10 | 2,492 | 2,511 | 2,475 | 2,500 | 9,800 |
| 2024/05/09 | 2,505 | 2,512 | 2,486 | 2,500 | 4,000 |
| 2024/05/08 | 2,481 | 2,505 | 2,466 | 2,505 | 2,500 |
| 2024/05/07 | 2,482 | 2,502 | 2,481 | 2,502 | 2,800 |
| 2024/05/02 | 2,450 | 2,460 | 2,447 | 2,460 | 1,600 |
| 2024/05/01 | 2,436 | 2,473 | 2,436 | 2,460 | 1,300 |
| 2024/04/30 | 2,450 | 2,454 | 2,441 | 2,442 | 900 |
| 2024/04/26 | 2,436 | 2,459 | 2,435 | 2,445 | 1,600 |
| 2024/04/25 | 2,420 | 2,439 | 2,420 | 2,439 | 300 |
| 2024/04/24 | 2,445 | 2,447 | 2,435 | 2,440 | 700 |
| 2024/04/23 | 2,434 | 2,479 | 2,434 | 2,436 | 700 |
| 2024/04/22 | 2,401 | 2,410 | 2,401 | 2,410 | 900 |
| 2024/04/19 | 2,400 | 2,400 | 2,380 | 2,385 | 6,900 |
| 2024/04/18 | 2,370 | 2,400 | 2,343 | 2,400 | 3,000 |
| 2024/04/17 | 2,402 | 2,402 | 2,380 | 2,380 | 1,000 |
| 2024/04/16 | 2,444 | 2,444 | 2,362 | 2,402 | 8,000 |
| 2024/04/15 | 2,460 | 2,460 | 2,439 | 2,458 | 1,000 |
| 2024/04/12 | 2,490 | 2,490 | 2,462 | 2,462 | 300 |
| 2024/04/11 | 2,445 | 2,490 | 2,445 | 2,490 | 1,500 |
| 2024/04/10 | 2,490 | 2,490 | 2,490 | 2,490 | 300 |
| 2024/04/09 | 2,460 | 2,487 | 2,452 | 2,480 | 1,800 |
| 2024/04/08 | 2,466 | 2,483 | 2,466 | 2,467 | 4,700 |
| 2024/04/05 | 2,501 | 2,502 | 2,400 | 2,440 | 8,600 |
| 2024/04/04 | 2,533 | 2,533 | 2,512 | 2,512 | 2,000 |
| 2024/04/03 | 2,522 | 2,550 | 2,521 | 2,523 | 2,400 |
| 2024/04/02 | 2,560 | 2,560 | 2,525 | 2,526 | 1,700 |
| 2024/04/01 | 2,590 | 2,612 | 2,560 | 2,561 | 3,100 |
| 2024/03/29 | 2,579 | 2,588 | 2,556 | 2,570 | 1,300 |
| 2024/03/28 | 2,556 | 2,585 | 2,556 | 2,561 | 3,200 |
| 2024/03/27 | 2,653 | 2,668 | 2,642 | 2,649 | 1,700 |
| 2024/03/26 | 2,650 | 2,669 | 2,640 | 2,653 | 2,500 |
| 2024/03/25 | 2,670 | 2,670 | 2,616 | 2,649 | 2,200 |
| 2024/03/22 | 2,660 | 2,660 | 2,640 | 2,650 | 1,900 |
| 2024/03/21 | 2,615 | 2,648 | 2,615 | 2,640 | 3,100 |
| 2024/03/19 | 2,610 | 2,611 | 2,610 | 2,611 | 1,600 |
| 2024/03/18 | 2,631 | 2,631 | 2,599 | 2,610 | 3,700 |
| 2024/03/15 | 2,585 | 2,609 | 2,578 | 2,606 | 1,300 |
| 2024/03/14 | 2,581 | 2,599 | 2,581 | 2,583 | 1,000 |
| 2024/03/13 | 2,606 | 2,619 | 2,580 | 2,595 | 2,200 |
| 2024/03/12 | 2,603 | 2,637 | 2,603 | 2,617 | 1,200 |
| 2024/03/11 | 2,650 | 2,700 | 2,600 | 2,638 | 2,500 |
| 2024/03/08 | 2,655 | 2,699 | 2,650 | 2,675 | 5,600 |
| 2024/03/07 | 2,700 | 2,708 | 2,661 | 2,662 | 4,400 |
| 2024/03/06 | 2,690 | 2,690 | 2,647 | 2,690 | 900 |
| 2024/03/05 | 2,648 | 2,694 | 2,648 | 2,687 | 3,700 |
| 2024/03/04 | 2,600 | 2,656 | 2,600 | 2,651 | 6,700 |
| 2024/03/01 | 2,583 | 2,590 | 2,583 | 2,585 | 1,300 |
| 2024/02/29 | 2,580 | 2,599 | 2,575 | 2,583 | 5,200 |
| 2024/02/28 | 2,551 | 2,569 | 2,550 | 2,569 | 900 |
| 2024/02/27 | 2,553 | 2,570 | 2,548 | 2,551 | 1,900 |
| 2024/02/26 | 2,561 | 2,586 | 2,552 | 2,552 | 3,000 |
| 2024/02/22 | 2,592 | 2,602 | 2,561 | 2,561 | 3,600 |
| 2024/02/21 | 2,580 | 2,591 | 2,562 | 2,588 | 1,100 |
| 2024/02/20 | 2,560 | 2,588 | 2,560 | 2,580 | 1,600 |
| 2024/02/19 | 2,536 | 2,595 | 2,536 | 2,559 | 3,900 |
| 2024/02/16 | 2,550 | 2,550 | 2,505 | 2,532 | 7,400 |
| 2024/02/15 | 2,552 | 2,591 | 2,541 | 2,544 | 2,100 |
| 2024/02/14 | 2,601 | 2,601 | 2,537 | 2,548 | 10,500 |
| 2024/02/13 | 2,820 | 2,820 | 2,601 | 2,639 | 26,100 |
| 2024/02/09 | 2,690 | 2,797 | 2,690 | 2,770 | 17,900 |
| 2024/02/08 | 2,656 | 2,679 | 2,652 | 2,679 | 6,100 |
| 2024/02/07 | 2,623 | 2,655 | 2,623 | 2,650 | 3,700 |
| 2024/02/06 | 2,600 | 2,628 | 2,590 | 2,622 | 5,200 |
| 2024/02/05 | 2,601 | 2,607 | 2,569 | 2,600 | 5,900 |
| 2024/02/02 | 2,550 | 2,590 | 2,550 | 2,590 | 4,900 |
| 2024/02/01 | 2,485 | 2,563 | 2,485 | 2,550 | 10,100 |
| 2024/01/31 | 2,484 | 2,504 | 2,474 | 2,503 | 2,000 |
| 2024/01/30 | 2,504 | 2,504 | 2,482 | 2,497 | 2,800 |
| 2024/01/29 | 2,486 | 2,505 | 2,474 | 2,505 | 3,900 |
| 2024/01/26 | 2,502 | 2,505 | 2,477 | 2,493 | 2,700 |
| 2024/01/25 | 2,517 | 2,517 | 2,465 | 2,502 | 10,400 |
| 2024/01/24 | 2,424 | 2,442 | 2,416 | 2,417 | 2,600 |
| 2024/01/23 | 2,410 | 2,438 | 2,410 | 2,424 | 2,000 |
| 2024/01/22 | 2,390 | 2,428 | 2,383 | 2,409 | 3,200 |
| 2024/01/19 | 2,382 | 2,401 | 2,381 | 2,390 | 1,300 |
| 2024/01/18 | 2,379 | 2,381 | 2,364 | 2,381 | 400 |
| 2024/01/17 | 2,421 | 2,422 | 2,280 | 2,380 | 7,300 |
| 2024/01/16 | 2,466 | 2,466 | 2,417 | 2,417 | 2,000 |
| 2024/01/15 | 2,447 | 2,461 | 2,432 | 2,461 | 1,300 |
| 2024/01/12 | 2,421 | 2,470 | 2,420 | 2,463 | 7,400 |
| 2024/01/11 | 2,488 | 2,488 | 2,435 | 2,449 | 2,200 |
| 2024/01/10 | 2,451 | 2,451 | 2,432 | 2,440 | 2,400 |
| 2024/01/09 | 2,435 | 2,488 | 2,435 | 2,451 | 3,100 |
| 2024/01/05 | 2,438 | 2,440 | 2,408 | 2,430 | 1,700 |
| 2024/01/04 | 2,416 | 2,478 | 2,405 | 2,470 | 4,900 |
| 2023/12/29 | 2,343 | 2,416 | 2,321 | 2,416 | 3,900 |
| 2023/12/28 | 2,332 | 2,343 | 2,302 | 2,343 | 3,300 |
| 2023/12/27 | 2,335 | 2,335 | 2,313 | 2,332 | 6,800 |
| 2023/12/26 | 2,265 | 2,312 | 2,251 | 2,311 | 8,600 |
| 2023/12/25 | 2,300 | 2,300 | 2,248 | 2,269 | 2,700 |
| 2023/12/22 | 2,260 | 2,265 | 2,247 | 2,250 | 3,300 |
| 2023/12/21 | 2,281 | 2,281 | 2,250 | 2,268 | 3,500 |
| 2023/12/20 | 2,302 | 2,302 | 2,279 | 2,285 | 2,200 |
| 2023/12/19 | 2,310 | 2,310 | 2,270 | 2,302 | 2,000 |
| 2023/12/18 | 2,357 | 2,357 | 2,296 | 2,311 | 2,200 |
| 2023/12/15 | 2,311 | 2,331 | 2,260 | 2,282 | 7,100 |
| 2023/12/14 | 2,346 | 2,349 | 2,332 | 2,339 | 1,700 |
| 2023/12/13 | 2,355 | 2,363 | 2,345 | 2,359 | 1,600 |
| 2023/12/12 | 2,349 | 2,364 | 2,349 | 2,360 | 3,600 |
| 2023/12/11 | 2,339 | 2,344 | 2,318 | 2,344 | 900 |
| 2023/12/08 | 2,308 | 2,339 | 2,308 | 2,339 | 1,900 |
| 2023/12/07 | 2,337 | 2,358 | 2,337 | 2,350 | 1,400 |
| 2023/12/06 | 2,309 | 2,357 | 2,303 | 2,357 | 3,500 |
| 2023/12/05 | 2,342 | 2,342 | 2,303 | 2,303 | 5,700 |
| 2023/12/04 | 2,348 | 2,355 | 2,342 | 2,342 | 2,200 |
| 2023/12/01 | 2,382 | 2,382 | 2,335 | 2,365 | 4,100 |
| 2023/11/30 | 2,380 | 2,393 | 2,357 | 2,382 | 2,100 |
| 2023/11/29 | 2,381 | 2,381 | 2,370 | 2,380 | 1,100 |
| 2023/11/28 | 2,406 | 2,406 | 2,375 | 2,405 | 2,600 |
| 2023/11/27 | 2,438 | 2,438 | 2,404 | 2,406 | 2,400 |
| 2023/11/24 | 2,393 | 2,412 | 2,393 | 2,400 | 3,200 |
| 2023/11/22 | 2,447 | 2,447 | 2,395 | 2,397 | 4,200 |
| 2023/11/21 | 2,423 | 2,434 | 2,391 | 2,397 | 4,800 |
| 2023/11/20 | 2,471 | 2,471 | 2,420 | 2,423 | 3,100 |
| 2023/11/17 | 2,356 | 2,466 | 2,356 | 2,440 | 9,800 |
| 2023/11/16 | 2,357 | 2,380 | 2,356 | 2,365 | 2,200 |
| 2023/11/15 | 2,383 | 2,407 | 2,364 | 2,381 | 4,500 |
| 2023/11/14 | 2,388 | 2,388 | 2,336 | 2,373 | 2,200 |
| 2023/11/13 | 2,412 | 2,438 | 2,342 | 2,364 | 11,100 |
| 2023/11/10 | 2,505 | 2,505 | 2,455 | 2,462 | 2,300 |
| 2023/11/09 | 2,430 | 2,507 | 2,425 | 2,505 | 9,000 |
| 2023/11/08 | 2,515 | 2,532 | 2,400 | 2,430 | 26,900 |
| 2023/11/07 | 2,578 | 2,578 | 2,503 | 2,521 | 23,700 |
| 2023/11/06 | 2,588 | 2,618 | 2,509 | 2,579 | 117,300 |
| 2023/11/02 | 2,147 | 2,200 | 2,115 | 2,188 | 17,600 |
| 2023/11/01 | 2,116 | 2,130 | 2,080 | 2,102 | 5,900 |
| 2023/10/31 | 2,021 | 2,066 | 2,021 | 2,066 | 1,800 |
| 2023/10/30 | 2,020 | 2,026 | 2,020 | 2,021 | 800 |
| 2023/10/27 | 1,992 | 2,050 | 1,992 | 2,020 | 3,000 |
| 2023/10/26 | 2,045 | 2,045 | 1,984 | 1,998 | 2,700 |
| 2023/10/25 | 2,050 | 2,060 | 2,017 | 2,046 | 2,700 |
| 2023/10/24 | 2,022 | 2,040 | 1,928 | 2,040 | 9,000 |
| 2023/10/23 | 2,026 | 2,072 | 2,022 | 2,054 | 1,500 |
| 2023/10/20 | 2,050 | 2,094 | 2,040 | 2,046 | 1,000 |
| 2023/10/19 | 2,067 | 2,067 | 2,050 | 2,061 | 2,400 |
| 2023/10/18 | 2,064 | 2,100 | 2,060 | 2,100 | 3,300 |
| 2023/10/17 | 2,107 | 2,107 | 2,062 | 2,070 | 2,600 |
| 2023/10/16 | 2,145 | 2,145 | 2,060 | 2,065 | 3,300 |
| 2023/10/13 | 2,151 | 2,178 | 2,130 | 2,162 | 2,400 |
| 2023/10/12 | 2,206 | 2,216 | 2,185 | 2,186 | 2,000 |
| 2023/10/11 | 2,148 | 2,251 | 2,148 | 2,206 | 9,800 |
| 2023/10/10 | 2,140 | 2,148 | 2,097 | 2,131 | 2,500 |
| 2023/10/06 | 2,085 | 2,135 | 2,076 | 2,097 | 1,700 |
| 2023/10/05 | 2,043 | 2,101 | 2,031 | 2,101 | 4,300 |
| 2023/10/04 | 2,061 | 2,096 | 2,021 | 2,030 | 20,200 |
| 2023/10/03 | 2,259 | 2,259 | 2,152 | 2,160 | 8,600 |
| 2023/10/02 | 2,255 | 2,325 | 2,243 | 2,259 | 3,000 |
| 2023/09/29 | 2,298 | 2,305 | 2,232 | 2,270 | 5,400 |