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 |
---|---|---|---|---|---|
2016/12/30 | 235 | 239 | 235 | 239 | 34,000 |
2016/12/29 | 235 | 238 | 235 | 235 | 22,000 |
2016/12/28 | 236 | 237 | 236 | 237 | 31,000 |
2016/12/27 | 238 | 238 | 233 | 236 | 26,000 |
2016/12/26 | 232 | 236 | 232 | 236 | 24,000 |
2016/12/22 | 234 | 245 | 230 | 234 | 40,000 |
2016/12/21 | 238 | 238 | 235 | 235 | 21,000 |
2016/12/20 | 236 | 238 | 232 | 238 | 24,000 |
2016/12/19 | 245 | 245 | 236 | 237 | 36,000 |
2016/12/16 | 245 | 250 | 240 | 244 | 79,000 |
2016/12/15 | 242 | 280 | 242 | 247 | 439,000 |
2016/12/14 | 233 | 235 | 232 | 234 | 38,000 |
2016/12/13 | 231 | 234 | 227 | 232 | 55,000 |
2016/12/12 | 244 | 244 | 233 | 236 | 73,000 |
2016/12/09 | 245 | 251 | 241 | 245 | 122,000 |
2016/12/08 | 266 | 266 | 248 | 253 | 171,000 |
2016/12/07 | 244 | 311 | 232 | 267 | 927,000 |
2016/12/06 | 221 | 234 | 219 | 232 | 118,000 |
2016/12/05 | 219 | 223 | 218 | 220 | 97,000 |
2016/12/02 | 210 | 218 | 210 | 218 | 93,000 |
2016/12/01 | 207 | 212 | 207 | 209 | 34,000 |
2016/11/30 | 214 | 214 | 207 | 207 | 76,000 |
2016/11/29 | 203 | 215 | 203 | 215 | 100,000 |
2016/11/28 | 202 | 203 | 199 | 202 | 16,000 |
2016/11/25 | 208 | 210 | 199 | 200 | 88,000 |
2016/11/24 | 207 | 215 | 206 | 209 | 223,000 |
2016/11/22 | 193 | 205 | 193 | 205 | 152,000 |
2016/11/21 | 191 | 194 | 191 | 193 | 33,000 |
2016/11/18 | 192 | 192 | 188 | 191 | 42,000 |
2016/11/17 | 190 | 194 | 190 | 191 | 62,000 |
2016/11/16 | 191 | 193 | 190 | 190 | 73,000 |
2016/11/15 | 182 | 190 | 181 | 190 | 92,000 |
2016/11/14 | 178 | 182 | 178 | 181 | 23,000 |
2016/11/11 | 179 | 180 | 178 | 178 | 18,000 |
2016/11/10 | 179 | 180 | 178 | 179 | 12,000 |
2016/11/09 | 179 | 180 | 175 | 175 | 38,000 |
2016/11/08 | 181 | 181 | 179 | 179 | 9,000 |
2016/11/07 | 179 | 181 | 179 | 181 | 8,000 |
2016/11/04 | 179 | 179 | 176 | 178 | 28,000 |
2016/11/02 | 180 | 180 | 179 | 179 | 26,000 |
2016/11/01 | 179 | 182 | 179 | 181 | 30,000 |
2016/10/31 | 181 | 182 | 180 | 181 | 22,000 |
2016/10/28 | 173 | 183 | 173 | 179 | 146,000 |
2016/10/27 | 175 | 176 | 173 | 174 | 38,000 |
2016/10/26 | 177 | 177 | 175 | 175 | 34,000 |
2016/10/25 | 178 | 179 | 176 | 177 | 67,000 |
2016/10/24 | 176 | 176 | 173 | 175 | 16,000 |
2016/10/21 | 175 | 176 | 175 | 176 | 7,000 |
2016/10/20 | 174 | 175 | 174 | 174 | 11,000 |
2016/10/19 | 171 | 173 | 171 | 173 | 5,000 |
2016/10/18 | 172 | 172 | 172 | 172 | 1,000 |
2016/10/17 | 173 | 173 | 173 | 173 | 1,000 |
2016/10/14 | 174 | 174 | 172 | 172 | 3,000 |
2016/10/13 | 173 | 173 | 173 | 173 | 1,000 |
2016/10/12 | 172 | 172 | 172 | 172 | 2,000 |
2016/10/11 | 174 | 174 | 169 | 174 | 50,000 |
2016/10/07 | 174 | 174 | 174 | 174 | 1,000 |
2016/10/06 | 173 | 175 | 173 | 174 | 13,000 |
2016/10/05 | 173 | 173 | 172 | 172 | 10,000 |
2016/10/04 | 173 | 173 | 173 | 173 | 3,000 |
2016/10/03 | 173 | 173 | 173 | 173 | 5,000 |
2016/09/30 | 173 | 173 | 172 | 172 | 9,000 |
2016/09/29 | 174 | 175 | 174 | 175 | 15,000 |
2016/09/28 | 173 | 174 | 173 | 174 | 21,000 |
2016/09/27 | 172 | 173 | 171 | 173 | 8,000 |
2016/09/26 | 171 | 172 | 171 | 172 | 7,000 |
2016/09/23 | 169 | 169 | 169 | 169 | 12,000 |
2016/09/21 | 173 | 173 | 168 | 169 | 87,000 |
2016/09/20 | 171 | 172 | 171 | 172 | 5,000 |
2016/09/16 | 170 | 170 | 170 | 170 | 3,000 |
2016/09/12 | 169 | 169 | 168 | 169 | 13,000 |
2016/09/09 | 171 | 172 | 170 | 170 | 9,000 |
2016/09/08 | 171 | 171 | 171 | 171 | 1,000 |
2016/09/06 | 172 | 172 | 172 | 172 | 4,000 |
2016/09/05 | 171 | 172 | 171 | 172 | 5,000 |
2016/09/02 | 171 | 171 | 169 | 169 | 6,000 |
2016/09/01 | 169 | 170 | 169 | 170 | 3,000 |
2016/08/31 | 170 | 170 | 168 | 168 | 4,000 |
2016/08/30 | 169 | 169 | 168 | 168 | 6,000 |
2016/08/26 | 167 | 171 | 167 | 169 | 10,000 |
2016/08/25 | 171 | 171 | 171 | 171 | 4,000 |
2016/08/23 | 171 | 171 | 171 | 171 | 4,000 |
2016/08/22 | 170 | 170 | 169 | 170 | 14,000 |
2016/08/19 | 172 | 172 | 171 | 171 | 6,000 |
2016/08/18 | 174 | 174 | 174 | 174 | 1,000 |
2016/08/12 | 176 | 178 | 175 | 178 | 8,000 |
2016/08/10 | 176 | 177 | 175 | 177 | 5,000 |
2016/08/09 | 175 | 177 | 175 | 177 | 22,000 |
2016/08/08 | 174 | 180 | 174 | 179 | 15,000 |
2016/08/05 | 172 | 175 | 172 | 174 | 13,000 |
2016/08/04 | 169 | 173 | 169 | 173 | 12,000 |
2016/08/03 | 171 | 171 | 170 | 170 | 2,000 |
2016/08/01 | 171 | 172 | 170 | 171 | 21,000 |
2016/07/29 | 171 | 171 | 170 | 170 | 9,000 |
2016/07/28 | 170 | 170 | 170 | 170 | 1,000 |
2016/07/27 | 169 | 169 | 169 | 169 | 2,000 |
2016/07/26 | 168 | 169 | 168 | 168 | 4,000 |
2016/07/25 | 171 | 171 | 171 | 171 | 3,000 |
2016/07/22 | 170 | 170 | 169 | 169 | 4,000 |
2016/07/21 | 170 | 170 | 170 | 170 | 1,000 |
2016/07/20 | 170 | 170 | 170 | 170 | 11,000 |
2016/07/19 | 170 | 175 | 170 | 170 | 19,000 |
2016/07/15 | 168 | 170 | 168 | 170 | 4,000 |
2016/07/14 | 166 | 168 | 166 | 168 | 9,000 |
2016/07/13 | 170 | 170 | 168 | 168 | 3,000 |
2016/07/12 | 168 | 168 | 166 | 168 | 6,000 |
2016/07/11 | 168 | 169 | 166 | 166 | 12,000 |
2016/07/08 | 165 | 165 | 165 | 165 | 6,000 |
2016/07/06 | 168 | 170 | 168 | 170 | 4,000 |
2016/07/05 | 170 | 170 | 169 | 169 | 2,000 |
2016/07/01 | 171 | 171 | 170 | 170 | 10,000 |
2016/06/30 | 169 | 177 | 169 | 175 | 28,000 |
2016/06/29 | 166 | 168 | 166 | 168 | 37,000 |
2016/06/28 | 165 | 166 | 165 | 166 | 3,000 |
2016/06/27 | 162 | 165 | 162 | 165 | 9,000 |
2016/06/24 | 174 | 174 | 158 | 158 | 32,000 |
2016/06/23 | 173 | 175 | 173 | 175 | 3,000 |
2016/06/22 | 175 | 176 | 173 | 173 | 10,000 |
2016/06/21 | 173 | 173 | 173 | 173 | 5,000 |
2016/06/20 | 175 | 175 | 173 | 174 | 11,000 |
2016/06/17 | 174 | 178 | 173 | 174 | 19,000 |
2016/06/16 | 180 | 180 | 176 | 178 | 22,000 |
2016/06/15 | 180 | 181 | 180 | 181 | 8,000 |
2016/06/14 | 185 | 187 | 178 | 181 | 33,000 |
2016/06/13 | 187 | 189 | 184 | 185 | 40,000 |
2016/06/10 | 188 | 188 | 185 | 185 | 12,000 |
2016/06/09 | 190 | 190 | 187 | 188 | 31,000 |
2016/06/08 | 182 | 195 | 180 | 191 | 164,000 |
2016/06/07 | 180 | 182 | 180 | 182 | 15,000 |
2016/06/06 | 176 | 177 | 176 | 177 | 8,000 |
2016/06/03 | 178 | 178 | 176 | 178 | 30,000 |
2016/06/02 | 179 | 180 | 178 | 178 | 24,000 |
2016/06/01 | 180 | 182 | 179 | 179 | 26,000 |
2016/05/31 | 177 | 180 | 177 | 180 | 9,000 |
2016/05/30 | 177 | 177 | 176 | 177 | 16,000 |
2016/05/27 | 180 | 180 | 179 | 179 | 7,000 |
2016/05/26 | 179 | 179 | 178 | 179 | 11,000 |
2016/05/25 | 174 | 174 | 174 | 174 | 3,000 |
2016/05/23 | 172 | 173 | 172 | 172 | 24,000 |
2016/05/20 | 172 | 172 | 172 | 172 | 2,000 |
2016/05/19 | 174 | 174 | 174 | 174 | 4,000 |
2016/05/18 | 172 | 173 | 172 | 173 | 3,000 |
2016/05/17 | 178 | 178 | 172 | 175 | 14,000 |
2016/05/16 | 173 | 178 | 173 | 175 | 27,000 |
2016/05/13 | 169 | 169 | 169 | 169 | 1,000 |
2016/05/12 | 169 | 169 | 169 | 169 | 1,000 |
2016/05/11 | 168 | 168 | 168 | 168 | 12,000 |
2016/05/10 | 168 | 168 | 168 | 168 | 1,000 |
2016/05/09 | 166 | 167 | 166 | 167 | 2,000 |
2016/05/06 | 166 | 166 | 166 | 166 | 1,000 |
2016/05/02 | 167 | 167 | 166 | 166 | 6,000 |
2016/04/28 | 170 | 170 | 168 | 168 | 5,000 |
2016/04/27 | 169 | 169 | 169 | 169 | 3,000 |
2016/04/25 | 172 | 172 | 171 | 171 | 2,000 |
2016/04/22 | 170 | 170 | 170 | 170 | 1,000 |
2016/04/21 | 170 | 173 | 170 | 173 | 5,000 |
2016/04/20 | 170 | 170 | 170 | 170 | 1,000 |
2016/04/19 | 168 | 168 | 168 | 168 | 1,000 |
2016/04/18 | 167 | 167 | 165 | 166 | 8,000 |
2016/04/15 | 167 | 167 | 167 | 167 | 21,000 |
2016/04/14 | 168 | 169 | 166 | 166 | 14,000 |
2016/04/13 | 167 | 168 | 167 | 167 | 5,000 |
2016/04/12 | 165 | 168 | 165 | 168 | 11,000 |
2016/04/01 | 173 | 173 | 173 | 173 | 1,000 |
2016/03/31 | 178 | 178 | 172 | 172 | 6,000 |
2016/03/29 | 179 | 179 | 178 | 178 | 4,000 |
2016/03/28 | 182 | 190 | 180 | 185 | 51,000 |
2016/03/25 | 182 | 186 | 182 | 186 | 26,000 |
2016/03/24 | 179 | 182 | 179 | 182 | 12,000 |
2016/03/22 | 182 | 182 | 180 | 180 | 5,000 |
2016/03/18 | 180 | 180 | 180 | 180 | 1,000 |
2016/03/17 | 182 | 182 | 182 | 182 | 1,000 |
2016/03/15 | 181 | 181 | 180 | 180 | 4,000 |
2016/03/14 | 180 | 180 | 179 | 180 | 8,000 |
2016/03/11 | 178 | 178 | 177 | 177 | 4,000 |
2016/03/09 | 182 | 182 | 180 | 180 | 3,000 |
2016/03/08 | 178 | 180 | 177 | 180 | 11,000 |
2016/03/07 | 178 | 180 | 178 | 178 | 24,000 |
2016/03/04 | 175 | 177 | 175 | 177 | 10,000 |
2016/03/03 | 173 | 173 | 173 | 173 | 1,000 |
2016/03/02 | 170 | 173 | 170 | 173 | 6,000 |
2016/03/01 | 170 | 170 | 170 | 170 | 1,000 |
2016/02/29 | 170 | 170 | 168 | 168 | 2,000 |
2016/02/26 | 169 | 170 | 167 | 170 | 7,000 |
2016/02/25 | 167 | 169 | 167 | 169 | 2,000 |
2016/02/24 | 168 | 171 | 168 | 168 | 23,000 |
2016/02/23 | 169 | 175 | 169 | 175 | 6,000 |
2016/02/22 | 171 | 171 | 171 | 171 | 2,000 |
2016/02/19 | 167 | 167 | 167 | 167 | 1,000 |
2016/02/18 | 167 | 170 | 167 | 170 | 4,000 |
2016/02/17 | 167 | 167 | 166 | 166 | 2,000 |
2016/02/16 | 166 | 166 | 166 | 166 | 2,000 |
2016/02/15 | 163 | 165 | 162 | 165 | 9,000 |
2016/02/12 | 166 | 166 | 161 | 161 | 8,000 |
2016/02/10 | 172 | 172 | 166 | 167 | 19,000 |
2016/02/09 | 181 | 181 | 172 | 172 | 20,000 |
2016/02/08 | 173 | 180 | 173 | 180 | 27,000 |
2016/02/05 | 175 | 179 | 172 | 172 | 25,000 |
2016/02/04 | 174 | 180 | 174 | 180 | 9,000 |
2016/02/03 | 176 | 176 | 174 | 174 | 2,000 |
2016/02/02 | 174 | 176 | 174 | 175 | 9,000 |
2016/02/01 | 174 | 174 | 174 | 174 | 1,000 |
2016/01/29 | 174 | 174 | 174 | 174 | 2,000 |
2016/01/28 | 173 | 174 | 173 | 174 | 2,000 |
2016/01/27 | 173 | 173 | 173 | 173 | 2,000 |
2016/01/26 | 172 | 172 | 172 | 172 | 1,000 |
2016/01/25 | 170 | 172 | 170 | 172 | 3,000 |
2016/01/22 | 168 | 174 | 167 | 170 | 20,000 |
2016/01/21 | 168 | 169 | 166 | 166 | 68,000 |
2016/01/20 | 172 | 172 | 170 | 170 | 10,000 |
2016/01/15 | 174 | 175 | 172 | 175 | 10,000 |
2016/01/14 | 174 | 174 | 173 | 174 | 8,000 |
2016/01/13 | 175 | 175 | 174 | 174 | 15,000 |
2016/01/12 | 177 | 177 | 174 | 174 | 8,000 |
2016/01/08 | 175 | 176 | 175 | 176 | 9,000 |
2016/01/07 | 176 | 176 | 175 | 176 | 9,000 |
2016/01/06 | 177 | 177 | 175 | 176 | 7,000 |
2016/01/05 | 175 | 175 | 175 | 175 | 2,000 |
2016/01/04 | 177 | 178 | 177 | 178 | 7,000 |