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 |
---|---|---|---|---|---|
2015/12/30 | 175 | 176 | 175 | 176 | 3,000 |
2015/12/29 | 175 | 175 | 175 | 175 | 3,000 |
2015/12/28 | 174 | 175 | 173 | 174 | 18,000 |
2015/12/25 | 177 | 177 | 175 | 175 | 23,000 |
2015/12/24 | 175 | 176 | 174 | 176 | 29,000 |
2015/12/22 | 176 | 176 | 176 | 176 | 50,000 |
2015/12/21 | 178 | 178 | 177 | 177 | 16,000 |
2015/12/18 | 181 | 181 | 179 | 179 | 15,000 |
2015/12/17 | 181 | 182 | 181 | 181 | 20,000 |
2015/12/16 | 179 | 181 | 179 | 181 | 20,000 |
2015/12/15 | 179 | 180 | 179 | 179 | 47,000 |
2015/12/14 | 178 | 178 | 177 | 177 | 25,000 |
2015/12/11 | 181 | 181 | 179 | 179 | 23,000 |
2015/12/10 | 182 | 183 | 182 | 182 | 16,000 |
2015/12/09 | 183 | 183 | 183 | 183 | 4,000 |
2015/12/08 | 183 | 183 | 183 | 183 | 18,000 |
2015/12/07 | 183 | 184 | 183 | 183 | 5,000 |
2015/12/04 | 184 | 184 | 183 | 184 | 5,000 |
2015/12/03 | 184 | 184 | 184 | 184 | 13,000 |
2015/12/02 | 184 | 184 | 184 | 184 | 10,000 |
2015/12/01 | 183 | 185 | 183 | 185 | 21,000 |
2015/11/30 | 183 | 184 | 182 | 183 | 22,000 |
2015/11/27 | 183 | 184 | 183 | 183 | 17,000 |
2015/11/26 | 182 | 183 | 182 | 183 | 10,000 |
2015/11/25 | 184 | 184 | 184 | 184 | 3,000 |
2015/11/24 | 182 | 185 | 181 | 184 | 16,000 |
2015/11/20 | 181 | 181 | 181 | 181 | 2,000 |
2015/11/19 | 180 | 181 | 179 | 180 | 7,000 |
2015/11/18 | 180 | 180 | 180 | 180 | 1,000 |
2015/11/17 | 180 | 180 | 180 | 180 | 5,000 |
2015/11/16 | 181 | 181 | 181 | 181 | 5,000 |
2015/11/13 | 178 | 179 | 178 | 179 | 13,000 |
2015/11/12 | 180 | 180 | 179 | 180 | 8,000 |
2015/11/11 | 180 | 180 | 180 | 180 | 20,000 |
2015/11/09 | 179 | 180 | 179 | 180 | 13,000 |
2015/11/06 | 178 | 179 | 178 | 179 | 4,000 |
2015/11/05 | 178 | 180 | 178 | 180 | 9,000 |
2015/11/04 | 183 | 183 | 180 | 180 | 19,000 |
2015/11/02 | 185 | 185 | 182 | 183 | 13,000 |
2015/10/30 | 184 | 184 | 184 | 184 | 3,000 |
2015/10/28 | 186 | 186 | 185 | 185 | 7,000 |
2015/10/27 | 184 | 188 | 184 | 187 | 20,000 |
2015/10/26 | 185 | 187 | 185 | 186 | 3,000 |
2015/10/23 | 188 | 188 | 185 | 185 | 4,000 |
2015/10/22 | 185 | 186 | 185 | 186 | 4,000 |
2015/10/21 | 183 | 184 | 183 | 184 | 6,000 |
2015/10/20 | 181 | 184 | 181 | 184 | 9,000 |
2015/10/19 | 181 | 183 | 181 | 181 | 5,000 |
2015/10/16 | 182 | 183 | 182 | 182 | 6,000 |
2015/10/15 | 182 | 182 | 181 | 182 | 6,000 |
2015/10/14 | 182 | 182 | 181 | 181 | 7,000 |
2015/10/13 | 183 | 185 | 183 | 184 | 9,000 |
2015/10/09 | 185 | 185 | 183 | 183 | 3,000 |
2015/10/08 | 186 | 186 | 183 | 183 | 9,000 |
2015/10/07 | 185 | 185 | 185 | 185 | 1,000 |
2015/10/06 | 185 | 185 | 185 | 185 | 2,000 |
2015/10/05 | 184 | 185 | 184 | 185 | 8,000 |
2015/10/02 | 189 | 189 | 184 | 184 | 6,000 |
2015/10/01 | 185 | 185 | 180 | 184 | 16,000 |
2015/09/30 | 185 | 185 | 185 | 185 | 1,000 |
2015/09/29 | 188 | 188 | 183 | 183 | 6,000 |
2015/09/28 | 192 | 192 | 190 | 190 | 5,000 |
2015/09/25 | 187 | 194 | 186 | 194 | 15,000 |
2015/09/24 | 187 | 187 | 182 | 186 | 11,000 |
2015/09/18 | 183 | 188 | 183 | 188 | 25,000 |
2015/09/17 | 182 | 182 | 182 | 182 | 5,000 |
2015/09/16 | 180 | 180 | 180 | 180 | 3,000 |
2015/09/15 | 179 | 179 | 179 | 179 | 5,000 |
2015/09/14 | 178 | 178 | 176 | 178 | 13,000 |
2015/09/11 | 179 | 181 | 176 | 178 | 12,000 |
2015/09/10 | 179 | 182 | 177 | 180 | 10,000 |
2015/09/09 | 181 | 181 | 181 | 181 | 3,000 |
2015/09/08 | 177 | 177 | 176 | 176 | 6,000 |
2015/09/07 | 175 | 178 | 172 | 177 | 24,000 |
2015/09/04 | 181 | 181 | 178 | 178 | 18,000 |
2015/09/03 | 183 | 184 | 180 | 181 | 17,000 |
2015/09/02 | 180 | 184 | 175 | 182 | 28,000 |
2015/09/01 | 180 | 184 | 179 | 182 | 43,000 |
2015/08/31 | 182 | 182 | 180 | 181 | 19,000 |
2015/08/28 | 184 | 184 | 181 | 182 | 15,000 |
2015/08/27 | 180 | 184 | 180 | 182 | 9,000 |
2015/08/26 | 176 | 179 | 172 | 179 | 32,000 |
2015/08/25 | 172 | 182 | 168 | 174 | 73,000 |
2015/08/24 | 185 | 190 | 180 | 182 | 117,000 |
2015/08/21 | 200 | 200 | 193 | 194 | 40,000 |
2015/08/20 | 205 | 206 | 202 | 202 | 9,000 |
2015/08/19 | 209 | 213 | 206 | 206 | 27,000 |
2015/08/18 | 204 | 210 | 204 | 207 | 16,000 |
2015/08/17 | 203 | 205 | 201 | 204 | 11,000 |
2015/08/14 | 208 | 208 | 201 | 204 | 23,000 |
2015/08/13 | 210 | 210 | 206 | 208 | 7,000 |
2015/08/12 | 210 | 210 | 206 | 206 | 46,000 |
2015/08/11 | 210 | 210 | 209 | 209 | 25,000 |
2015/08/10 | 213 | 214 | 210 | 210 | 38,000 |
2015/08/07 | 221 | 221 | 212 | 212 | 59,000 |
2015/08/06 | 210 | 218 | 210 | 218 | 70,000 |
2015/08/05 | 206 | 209 | 206 | 209 | 23,000 |
2015/08/04 | 204 | 208 | 202 | 206 | 46,000 |
2015/08/03 | 205 | 205 | 195 | 202 | 127,000 |
2015/07/31 | 204 | 217 | 203 | 215 | 88,000 |
2015/07/30 | 203 | 204 | 202 | 203 | 10,000 |
2015/07/29 | 203 | 203 | 201 | 201 | 8,000 |
2015/07/28 | 202 | 204 | 200 | 203 | 15,000 |
2015/07/27 | 204 | 205 | 203 | 204 | 8,000 |
2015/07/24 | 204 | 204 | 204 | 204 | 8,000 |
2015/07/23 | 202 | 203 | 200 | 203 | 7,000 |
2015/07/22 | 201 | 202 | 199 | 202 | 10,000 |
2015/07/21 | 198 | 202 | 196 | 202 | 22,000 |
2015/07/17 | 201 | 201 | 200 | 200 | 8,000 |
2015/07/16 | 203 | 203 | 202 | 202 | 8,000 |
2015/07/15 | 198 | 203 | 197 | 203 | 36,000 |
2015/07/14 | 196 | 197 | 196 | 197 | 13,000 |
2015/07/13 | 193 | 195 | 192 | 194 | 29,000 |
2015/07/10 | 196 | 196 | 192 | 194 | 12,000 |
2015/07/09 | 193 | 198 | 188 | 195 | 125,000 |
2015/07/08 | 208 | 208 | 195 | 200 | 114,000 |
2015/07/07 | 203 | 206 | 203 | 206 | 18,000 |
2015/07/06 | 206 | 206 | 203 | 203 | 26,000 |
2015/07/03 | 208 | 208 | 206 | 208 | 8,000 |
2015/07/02 | 210 | 210 | 207 | 210 | 18,000 |
2015/07/01 | 204 | 209 | 204 | 209 | 13,000 |
2015/06/30 | 203 | 207 | 203 | 206 | 33,000 |
2015/06/29 | 204 | 207 | 203 | 205 | 26,000 |
2015/06/26 | 214 | 214 | 210 | 210 | 13,000 |
2015/06/25 | 210 | 218 | 210 | 215 | 51,000 |
2015/06/24 | 212 | 212 | 206 | 209 | 25,000 |
2015/06/23 | 205 | 223 | 203 | 211 | 289,000 |
2015/06/22 | 205 | 205 | 203 | 203 | 18,000 |
2015/06/19 | 205 | 206 | 204 | 205 | 21,000 |
2015/06/18 | 208 | 210 | 205 | 206 | 41,000 |
2015/06/17 | 211 | 211 | 209 | 211 | 24,000 |
2015/06/16 | 217 | 217 | 210 | 213 | 62,000 |
2015/06/15 | 213 | 217 | 210 | 217 | 78,000 |
2015/06/12 | 217 | 217 | 212 | 213 | 51,000 |
2015/06/11 | 216 | 221 | 214 | 221 | 50,000 |
2015/06/10 | 225 | 226 | 215 | 216 | 172,000 |
2015/06/09 | 239 | 243 | 229 | 229 | 515,000 |
2015/06/08 | 223 | 238 | 219 | 235 | 545,000 |
2015/06/05 | 217 | 222 | 211 | 222 | 126,000 |
2015/06/04 | 229 | 229 | 217 | 218 | 201,000 |
2015/06/03 | 215 | 230 | 208 | 227 | 594,000 |
2015/06/02 | 195 | 237 | 194 | 223 | 1,710,000 |
2015/06/01 | 192 | 194 | 191 | 194 | 59,000 |
2015/05/29 | 191 | 193 | 190 | 193 | 54,000 |
2015/05/28 | 194 | 194 | 189 | 191 | 58,000 |
2015/05/27 | 186 | 194 | 186 | 191 | 85,000 |
2015/05/26 | 186 | 186 | 185 | 185 | 11,000 |
2015/05/25 | 184 | 186 | 184 | 185 | 8,000 |
2015/05/22 | 186 | 186 | 183 | 183 | 11,000 |
2015/05/21 | 186 | 187 | 185 | 185 | 19,000 |
2015/05/20 | 183 | 184 | 182 | 184 | 18,000 |
2015/05/19 | 181 | 182 | 180 | 182 | 23,000 |
2015/05/18 | 183 | 184 | 182 | 182 | 33,000 |
2015/05/15 | 183 | 203 | 181 | 185 | 495,000 |
2015/05/14 | 178 | 179 | 178 | 178 | 7,000 |
2015/05/13 | 176 | 178 | 176 | 178 | 9,000 |
2015/05/12 | 176 | 177 | 176 | 176 | 12,000 |
2015/05/11 | 177 | 177 | 176 | 176 | 7,000 |
2015/05/08 | 177 | 177 | 174 | 176 | 18,000 |
2015/05/07 | 178 | 180 | 178 | 178 | 31,000 |
2015/05/01 | 179 | 180 | 178 | 179 | 11,000 |
2015/04/30 | 182 | 182 | 179 | 180 | 31,000 |
2015/04/28 | 183 | 183 | 182 | 182 | 16,000 |
2015/04/27 | 183 | 184 | 183 | 184 | 27,000 |
2015/04/24 | 183 | 183 | 182 | 182 | 9,000 |
2015/04/23 | 186 | 186 | 182 | 182 | 46,000 |
2015/04/22 | 191 | 191 | 185 | 186 | 45,000 |
2015/04/21 | 185 | 188 | 185 | 186 | 29,000 |
2015/04/20 | 185 | 185 | 184 | 185 | 16,000 |
2015/04/17 | 185 | 185 | 185 | 185 | 14,000 |
2015/04/16 | 183 | 185 | 183 | 185 | 13,000 |
2015/04/15 | 181 | 182 | 180 | 182 | 17,000 |
2015/04/14 | 182 | 184 | 181 | 181 | 36,000 |
2015/04/13 | 181 | 184 | 180 | 181 | 17,000 |
2015/04/10 | 182 | 182 | 179 | 180 | 49,000 |
2015/04/09 | 188 | 188 | 180 | 182 | 61,000 |
2015/04/08 | 190 | 190 | 185 | 188 | 134,000 |
2015/04/07 | 175 | 225 | 174 | 195 | 1,199,000 |
2015/04/06 | 176 | 177 | 175 | 175 | 13,000 |
2015/04/03 | 177 | 177 | 176 | 176 | 6,000 |
2015/04/02 | 177 | 177 | 176 | 177 | 6,000 |
2015/04/01 | 178 | 178 | 178 | 178 | 13,000 |
2015/03/31 | 179 | 180 | 178 | 179 | 7,000 |
2015/03/30 | 183 | 183 | 180 | 180 | 11,000 |
2015/03/27 | 186 | 187 | 184 | 184 | 29,000 |
2015/03/26 | 189 | 191 | 189 | 191 | 30,000 |
2015/03/25 | 190 | 191 | 189 | 190 | 20,000 |
2015/03/24 | 188 | 189 | 188 | 189 | 8,000 |
2015/03/23 | 189 | 189 | 188 | 189 | 15,000 |
2015/03/20 | 187 | 190 | 187 | 189 | 13,000 |
2015/03/19 | 187 | 187 | 186 | 186 | 3,000 |
2015/03/18 | 187 | 187 | 187 | 187 | 2,000 |
2015/03/17 | 184 | 187 | 184 | 185 | 11,000 |
2015/03/16 | 186 | 187 | 182 | 184 | 30,000 |
2015/03/13 | 186 | 186 | 186 | 186 | 1,000 |
2015/03/12 | 183 | 185 | 183 | 185 | 6,000 |
2015/03/11 | 184 | 184 | 181 | 181 | 24,000 |
2015/03/10 | 185 | 185 | 184 | 184 | 2,000 |
2015/03/09 | 185 | 185 | 185 | 185 | 3,000 |
2015/03/06 | 185 | 186 | 185 | 186 | 14,000 |
2015/03/05 | 185 | 185 | 185 | 185 | 1,000 |
2015/03/04 | 184 | 185 | 184 | 185 | 6,000 |
2015/03/03 | 186 | 186 | 185 | 185 | 10,000 |
2015/03/02 | 184 | 185 | 184 | 185 | 5,000 |
2015/02/27 | 185 | 185 | 185 | 185 | 7,000 |
2015/02/26 | 187 | 187 | 186 | 186 | 26,000 |
2015/02/25 | 187 | 189 | 187 | 187 | 17,000 |
2015/02/24 | 190 | 193 | 188 | 188 | 93,000 |
2015/02/23 | 181 | 229 | 181 | 187 | 255,000 |
2015/02/20 | 178 | 181 | 178 | 181 | 13,000 |
2015/02/18 | 177 | 179 | 177 | 179 | 10,000 |
2015/02/17 | 181 | 181 | 174 | 176 | 43,000 |
2015/02/16 | 182 | 182 | 181 | 181 | 6,000 |
2015/02/13 | 180 | 182 | 180 | 182 | 24,000 |
2015/02/12 | 181 | 181 | 181 | 181 | 3,000 |
2015/02/10 | 180 | 180 | 180 | 180 | 2,000 |
2015/02/09 | 182 | 182 | 180 | 180 | 14,000 |
2015/02/06 | 182 | 183 | 181 | 183 | 14,000 |
2015/02/05 | 183 | 183 | 181 | 181 | 15,000 |
2015/02/04 | 183 | 183 | 183 | 183 | 4,000 |
2015/02/03 | 183 | 183 | 183 | 183 | 5,000 |
2015/02/02 | 183 | 183 | 182 | 182 | 9,000 |
2015/01/30 | 182 | 182 | 182 | 182 | 1,000 |
2015/01/29 | 181 | 182 | 181 | 182 | 16,000 |
2015/01/28 | 183 | 183 | 182 | 182 | 9,000 |
2015/01/27 | 182 | 182 | 182 | 182 | 5,000 |
2015/01/26 | 182 | 182 | 182 | 182 | 5,000 |
2015/01/23 | 182 | 183 | 181 | 183 | 6,000 |
2015/01/22 | 182 | 182 | 182 | 182 | 5,000 |
2015/01/21 | 182 | 182 | 182 | 182 | 2,000 |
2015/01/20 | 182 | 182 | 181 | 181 | 3,000 |
2015/01/19 | 182 | 182 | 181 | 181 | 11,000 |
2015/01/16 | 181 | 182 | 180 | 182 | 13,000 |
2015/01/15 | 184 | 185 | 182 | 182 | 26,000 |
2015/01/14 | 182 | 184 | 182 | 184 | 8,000 |
2015/01/13 | 182 | 183 | 181 | 182 | 14,000 |
2015/01/09 | 181 | 182 | 180 | 182 | 17,000 |
2015/01/08 | 180 | 181 | 179 | 181 | 6,000 |
2015/01/07 | 180 | 180 | 180 | 180 | 2,000 |
2015/01/06 | 180 | 182 | 179 | 179 | 24,000 |
2015/01/05 | 181 | 182 | 180 | 182 | 24,000 |