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 |
---|---|---|---|---|---|
2017/12/29 | 2,271 | 2,297 | 2,271 | 2,297 | 200 |
2017/12/27 | 2,266 | 2,268 | 2,266 | 2,268 | 1,800 |
2017/12/26 | 2,261 | 2,285 | 2,258 | 2,265 | 8,100 |
2017/12/25 | 2,299 | 2,299 | 2,261 | 2,261 | 7,700 |
2017/12/22 | 2,295 | 2,295 | 2,278 | 2,278 | 3,600 |
2017/12/21 | 2,305 | 2,305 | 2,275 | 2,295 | 10,800 |
2017/12/20 | 2,317 | 2,317 | 2,305 | 2,317 | 2,000 |
2017/12/19 | 2,337 | 2,337 | 2,317 | 2,317 | 400 |
2017/12/18 | 2,349 | 2,349 | 2,336 | 2,337 | 2,600 |
2017/12/15 | 2,345 | 2,350 | 2,338 | 2,350 | 900 |
2017/12/14 | 2,331 | 2,340 | 2,331 | 2,340 | 900 |
2017/12/13 | 2,331 | 2,343 | 2,331 | 2,343 | 400 |
2017/12/12 | 2,330 | 2,340 | 2,330 | 2,332 | 500 |
2017/12/11 | 2,330 | 2,330 | 2,320 | 2,329 | 1,800 |
2017/12/08 | 2,320 | 2,330 | 2,320 | 2,330 | 1,400 |
2017/12/07 | 2,321 | 2,321 | 2,306 | 2,319 | 3,700 |
2017/12/06 | 2,333 | 2,333 | 2,333 | 2,333 | 200 |
2017/12/05 | 2,335 | 2,335 | 2,322 | 2,333 | 4,800 |
2017/12/04 | 2,362 | 2,362 | 2,320 | 2,335 | 7,600 |
2017/12/01 | 2,372 | 2,372 | 2,372 | 2,372 | 800 |
2017/11/30 | 2,381 | 2,381 | 2,372 | 2,372 | 500 |
2017/11/29 | 2,374 | 2,382 | 2,374 | 2,382 | 1,400 |
2017/11/28 | 2,381 | 2,381 | 2,374 | 2,374 | 2,400 |
2017/11/27 | 2,382 | 2,394 | 2,381 | 2,381 | 1,200 |
2017/11/24 | 2,391 | 2,407 | 2,390 | 2,407 | 300 |
2017/11/22 | 2,400 | 2,406 | 2,400 | 2,406 | 300 |
2017/11/21 | 2,379 | 2,390 | 2,371 | 2,390 | 800 |
2017/11/20 | 2,380 | 2,380 | 2,379 | 2,379 | 1,700 |
2017/11/17 | 2,380 | 2,380 | 2,380 | 2,380 | 1,700 |
2017/11/16 | 2,380 | 2,381 | 2,380 | 2,380 | 1,300 |
2017/11/15 | 2,388 | 2,389 | 2,381 | 2,381 | 3,700 |
2017/11/14 | 2,400 | 2,405 | 2,394 | 2,394 | 800 |
2017/11/13 | 2,399 | 2,400 | 2,387 | 2,400 | 900 |
2017/11/10 | 2,405 | 2,405 | 2,399 | 2,399 | 1,900 |
2017/11/09 | 2,420 | 2,430 | 2,405 | 2,405 | 4,600 |
2017/11/08 | 2,432 | 2,432 | 2,410 | 2,420 | 3,500 |
2017/11/07 | 2,435 | 2,435 | 2,435 | 2,435 | 100 |
2017/11/06 | 2,443 | 2,443 | 2,443 | 2,443 | 600 |
2017/11/02 | 2,447 | 2,447 | 2,431 | 2,446 | 400 |
2017/11/01 | 2,441 | 2,441 | 2,432 | 2,441 | 2,000 |
2017/10/31 | 2,458 | 2,458 | 2,441 | 2,441 | 900 |
2017/10/30 | 2,468 | 2,468 | 2,441 | 2,441 | 1,400 |
2017/10/27 | 2,450 | 2,469 | 2,450 | 2,469 | 1,600 |
2017/10/26 | 2,433 | 2,450 | 2,433 | 2,450 | 1,000 |
2017/10/25 | 2,412 | 2,460 | 2,412 | 2,447 | 3,300 |
2017/10/24 | 2,421 | 2,440 | 2,421 | 2,421 | 1,300 |
2017/10/23 | 2,430 | 2,430 | 2,421 | 2,421 | 800 |
2017/10/20 | 2,451 | 2,451 | 2,433 | 2,433 | 1,800 |
2017/10/19 | 2,454 | 2,454 | 2,454 | 2,454 | 200 |
2017/10/18 | 2,465 | 2,478 | 2,420 | 2,450 | 2,900 |
2017/10/17 | 2,470 | 2,475 | 2,465 | 2,465 | 600 |
2017/10/16 | 2,470 | 2,483 | 2,470 | 2,483 | 700 |
2017/10/13 | 2,440 | 2,470 | 2,440 | 2,470 | 600 |
2017/10/11 | 2,427 | 2,474 | 2,427 | 2,432 | 2,500 |
2017/10/10 | 2,489 | 2,489 | 2,421 | 2,427 | 6,000 |
2017/10/06 | 2,497 | 2,498 | 2,497 | 2,497 | 1,700 |
2017/10/05 | 2,490 | 2,495 | 2,462 | 2,487 | 1,800 |
2017/10/04 | 2,489 | 2,500 | 2,489 | 2,500 | 600 |
2017/10/03 | 2,491 | 2,491 | 2,480 | 2,489 | 1,500 |
2017/10/02 | 2,522 | 2,529 | 2,482 | 2,504 | 3,000 |
2017/09/29 | 2,523 | 2,538 | 2,523 | 2,538 | 600 |
2017/09/28 | 2,541 | 2,545 | 2,534 | 2,534 | 800 |
2017/09/27 | 2,575 | 2,575 | 2,560 | 2,570 | 400 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 255 | 256 | 255 | 255 | 6,000 |
2017/09/25 | 255 | 255 | 255 | 255 | 2,000 |
2017/09/22 | 255 | 257 | 254 | 255 | 19,000 |
2017/09/21 | 256 | 256 | 255 | 255 | 14,000 |
2017/09/20 | 257 | 258 | 256 | 256 | 9,000 |
2017/09/19 | 251 | 257 | 251 | 255 | 26,000 |
2017/09/15 | 251 | 253 | 251 | 253 | 10,000 |
2017/09/14 | 251 | 253 | 250 | 250 | 13,000 |
2017/09/13 | 252 | 252 | 250 | 251 | 22,000 |
2017/09/12 | 252 | 253 | 250 | 251 | 16,000 |
2017/09/11 | 248 | 251 | 248 | 250 | 10,000 |
2017/09/08 | 251 | 251 | 248 | 248 | 29,000 |
2017/09/07 | 254 | 254 | 253 | 254 | 4,000 |
2017/09/06 | 251 | 254 | 251 | 254 | 5,000 |
2017/09/05 | 257 | 258 | 252 | 252 | 21,000 |
2017/09/04 | 254 | 257 | 254 | 257 | 10,000 |
2017/09/01 | 257 | 257 | 254 | 254 | 10,000 |
2017/08/31 | 252 | 256 | 252 | 256 | 9,000 |
2017/08/30 | 251 | 254 | 251 | 252 | 8,000 |
2017/08/29 | 250 | 251 | 250 | 251 | 12,000 |
2017/08/28 | 256 | 256 | 252 | 252 | 13,000 |
2017/08/25 | 256 | 257 | 254 | 256 | 13,000 |
2017/08/24 | 256 | 256 | 253 | 253 | 10,000 |
2017/08/23 | 256 | 257 | 256 | 257 | 5,000 |
2017/08/22 | 256 | 259 | 256 | 256 | 12,000 |
2017/08/21 | 256 | 257 | 254 | 256 | 8,000 |
2017/08/18 | 258 | 258 | 253 | 256 | 8,000 |
2017/08/17 | 254 | 259 | 254 | 258 | 12,000 |
2017/08/16 | 250 | 255 | 250 | 255 | 5,000 |
2017/08/15 | 249 | 250 | 249 | 250 | 5,000 |
2017/08/14 | 254 | 254 | 246 | 248 | 47,000 |
2017/08/10 | 260 | 260 | 255 | 258 | 22,000 |
2017/08/09 | 263 | 263 | 260 | 260 | 12,000 |
2017/08/08 | 268 | 268 | 264 | 264 | 4,000 |
2017/08/07 | 272 | 272 | 262 | 270 | 56,000 |
2017/08/04 | 273 | 276 | 273 | 276 | 6,000 |
2017/08/02 | 273 | 273 | 273 | 273 | 1,000 |
2017/08/01 | 275 | 275 | 273 | 273 | 4,000 |
2017/07/31 | 274 | 274 | 274 | 274 | 5,000 |
2017/07/28 | 278 | 278 | 276 | 278 | 3,000 |
2017/07/27 | 274 | 276 | 274 | 274 | 8,000 |
2017/07/26 | 277 | 277 | 276 | 276 | 5,000 |
2017/07/25 | 278 | 280 | 277 | 279 | 7,000 |
2017/07/24 | 273 | 278 | 273 | 278 | 15,000 |
2017/07/21 | 275 | 275 | 275 | 275 | 2,000 |
2017/07/20 | 277 | 277 | 274 | 274 | 8,000 |
2017/07/19 | 280 | 280 | 273 | 276 | 27,000 |
2017/07/18 | 280 | 282 | 280 | 280 | 6,000 |
2017/07/14 | 276 | 279 | 275 | 279 | 21,000 |
2017/07/13 | 280 | 281 | 280 | 281 | 3,000 |
2017/07/12 | 282 | 282 | 281 | 281 | 5,000 |
2017/07/11 | 282 | 284 | 282 | 283 | 6,000 |
2017/07/10 | 285 | 287 | 284 | 284 | 9,000 |
2017/07/07 | 288 | 288 | 284 | 284 | 31,000 |
2017/07/06 | 281 | 290 | 281 | 290 | 74,000 |
2017/07/05 | 276 | 281 | 276 | 281 | 53,000 |
2017/07/04 | 276 | 276 | 272 | 275 | 19,000 |
2017/07/03 | 275 | 275 | 274 | 274 | 7,000 |
2017/06/30 | 270 | 278 | 270 | 275 | 12,000 |
2017/06/29 | 271 | 271 | 270 | 270 | 7,000 |
2017/06/28 | 271 | 272 | 270 | 270 | 6,000 |
2017/06/27 | 271 | 272 | 270 | 272 | 3,000 |
2017/06/26 | 269 | 271 | 269 | 271 | 4,000 |
2017/06/23 | 270 | 270 | 268 | 269 | 20,000 |
2017/06/22 | 272 | 272 | 270 | 270 | 5,000 |
2017/06/21 | 273 | 273 | 271 | 271 | 20,000 |
2017/06/20 | 275 | 275 | 270 | 271 | 31,000 |
2017/06/19 | 276 | 276 | 275 | 275 | 28,000 |
2017/06/16 | 281 | 281 | 278 | 278 | 5,000 |
2017/06/15 | 278 | 280 | 277 | 278 | 9,000 |
2017/06/14 | 282 | 282 | 280 | 280 | 3,000 |
2017/06/13 | 277 | 281 | 277 | 281 | 5,000 |
2017/06/12 | 282 | 282 | 277 | 278 | 17,000 |
2017/06/09 | 283 | 283 | 281 | 282 | 7,000 |
2017/06/08 | 284 | 284 | 283 | 283 | 12,000 |
2017/06/07 | 284 | 284 | 281 | 281 | 20,000 |
2017/06/06 | 284 | 290 | 284 | 286 | 19,000 |
2017/06/05 | 280 | 287 | 280 | 285 | 19,000 |
2017/06/02 | 276 | 282 | 276 | 280 | 22,000 |
2017/06/01 | 279 | 279 | 275 | 276 | 15,000 |
2017/05/31 | 283 | 283 | 277 | 279 | 27,000 |
2017/05/30 | 282 | 284 | 282 | 282 | 7,000 |
2017/05/29 | 284 | 285 | 282 | 282 | 8,000 |
2017/05/26 | 282 | 284 | 280 | 284 | 12,000 |
2017/05/25 | 290 | 290 | 283 | 283 | 6,000 |
2017/05/24 | 284 | 294 | 284 | 289 | 16,000 |
2017/05/23 | 283 | 286 | 282 | 283 | 7,000 |
2017/05/22 | 286 | 286 | 280 | 282 | 10,000 |
2017/05/19 | 282 | 287 | 281 | 286 | 25,000 |
2017/05/18 | 272 | 283 | 272 | 278 | 33,000 |
2017/05/17 | 290 | 290 | 279 | 280 | 30,000 |
2017/05/16 | 292 | 293 | 287 | 287 | 38,000 |
2017/05/15 | 288 | 292 | 279 | 289 | 107,000 |
2017/05/12 | 314 | 319 | 309 | 317 | 34,000 |
2017/05/11 | 316 | 318 | 316 | 316 | 10,000 |
2017/05/10 | 318 | 320 | 316 | 317 | 27,000 |
2017/05/09 | 321 | 323 | 318 | 318 | 22,000 |
2017/05/08 | 320 | 322 | 318 | 318 | 41,000 |
2017/05/02 | 316 | 316 | 310 | 316 | 21,000 |
2017/05/01 | 311 | 316 | 310 | 316 | 10,000 |
2017/04/28 | 313 | 318 | 313 | 316 | 18,000 |
2017/04/27 | 311 | 319 | 311 | 317 | 34,000 |
2017/04/26 | 313 | 313 | 307 | 311 | 13,000 |
2017/04/25 | 310 | 310 | 301 | 305 | 24,000 |
2017/04/24 | 319 | 324 | 304 | 310 | 53,000 |
2017/04/21 | 314 | 323 | 312 | 318 | 71,000 |
2017/04/20 | 294 | 315 | 294 | 314 | 54,000 |
2017/04/19 | 287 | 295 | 287 | 295 | 34,000 |
2017/04/18 | 292 | 295 | 286 | 290 | 22,000 |
2017/04/17 | 278 | 296 | 276 | 283 | 62,000 |
2017/04/14 | 273 | 280 | 272 | 275 | 22,000 |
2017/04/13 | 276 | 276 | 265 | 268 | 35,000 |
2017/04/12 | 291 | 292 | 276 | 280 | 42,000 |
2017/04/11 | 293 | 293 | 287 | 291 | 12,000 |
2017/04/10 | 299 | 300 | 290 | 293 | 23,000 |
2017/04/07 | 285 | 298 | 285 | 295 | 42,000 |
2017/04/06 | 292 | 292 | 282 | 284 | 56,000 |
2017/04/05 | 297 | 299 | 292 | 297 | 60,000 |
2017/04/04 | 319 | 319 | 292 | 296 | 130,000 |
2017/04/03 | 334 | 334 | 317 | 321 | 92,000 |
2017/03/31 | 338 | 343 | 332 | 339 | 30,000 |
2017/03/30 | 339 | 340 | 335 | 338 | 37,000 |
2017/03/29 | 344 | 347 | 339 | 340 | 32,000 |
2017/03/28 | 349 | 350 | 344 | 345 | 44,000 |
2017/03/27 | 347 | 351 | 342 | 347 | 50,000 |
2017/03/24 | 342 | 347 | 336 | 345 | 56,000 |
2017/03/23 | 347 | 347 | 335 | 342 | 85,000 |
2017/03/22 | 350 | 352 | 343 | 345 | 112,000 |
2017/03/21 | 356 | 362 | 354 | 357 | 105,000 |
2017/03/17 | 364 | 365 | 357 | 363 | 76,000 |
2017/03/16 | 377 | 380 | 358 | 362 | 223,000 |
2017/03/15 | 369 | 396 | 369 | 381 | 514,000 |
2017/03/14 | 330 | 386 | 330 | 374 | 784,000 |
2017/03/13 | 331 | 333 | 325 | 333 | 131,000 |
2017/03/10 | 329 | 329 | 315 | 315 | 70,000 |
2017/03/09 | 324 | 338 | 324 | 329 | 187,000 |
2017/03/08 | 315 | 326 | 314 | 321 | 116,000 |
2017/03/07 | 302 | 317 | 302 | 314 | 168,000 |
2017/03/06 | 302 | 308 | 301 | 302 | 70,000 |
2017/03/03 | 297 | 300 | 297 | 300 | 29,000 |
2017/03/02 | 296 | 299 | 293 | 297 | 45,000 |
2017/03/01 | 297 | 297 | 293 | 296 | 15,000 |
2017/02/28 | 293 | 295 | 288 | 294 | 31,000 |
2017/02/27 | 290 | 291 | 287 | 291 | 14,000 |
2017/02/24 | 294 | 296 | 289 | 291 | 21,000 |
2017/02/23 | 294 | 295 | 292 | 294 | 18,000 |
2017/02/22 | 299 | 299 | 294 | 294 | 53,000 |
2017/02/21 | 301 | 302 | 299 | 300 | 51,000 |
2017/02/20 | 296 | 303 | 295 | 299 | 99,000 |
2017/02/17 | 295 | 296 | 292 | 295 | 43,000 |
2017/02/16 | 288 | 297 | 287 | 294 | 87,000 |
2017/02/15 | 279 | 291 | 278 | 291 | 109,000 |
2017/02/14 | 278 | 278 | 270 | 274 | 56,000 |
2017/02/13 | 283 | 283 | 278 | 280 | 34,000 |
2017/02/10 | 291 | 291 | 277 | 277 | 161,000 |
2017/02/09 | 275 | 304 | 275 | 293 | 519,000 |
2017/02/08 | 268 | 273 | 267 | 273 | 142,000 |
2017/02/07 | 268 | 270 | 261 | 261 | 77,000 |
2017/02/06 | 282 | 287 | 266 | 268 | 356,000 |
2017/02/03 | 250 | 252 | 245 | 250 | 50,000 |
2017/02/02 | 250 | 257 | 250 | 251 | 101,000 |
2017/02/01 | 245 | 249 | 244 | 249 | 75,000 |
2017/01/31 | 243 | 246 | 242 | 244 | 59,000 |
2017/01/30 | 238 | 243 | 238 | 243 | 62,000 |
2017/01/27 | 235 | 238 | 235 | 238 | 16,000 |
2017/01/26 | 236 | 237 | 235 | 235 | 20,000 |
2017/01/25 | 237 | 238 | 236 | 236 | 18,000 |
2017/01/24 | 233 | 236 | 233 | 235 | 17,000 |
2017/01/23 | 235 | 235 | 233 | 234 | 14,000 |
2017/01/20 | 236 | 237 | 235 | 236 | 15,000 |
2017/01/19 | 235 | 236 | 234 | 234 | 13,000 |
2017/01/18 | 235 | 235 | 234 | 234 | 14,000 |
2017/01/17 | 236 | 238 | 233 | 235 | 46,000 |
2017/01/16 | 241 | 242 | 235 | 237 | 44,000 |
2017/01/13 | 242 | 243 | 235 | 242 | 33,000 |
2017/01/12 | 241 | 242 | 239 | 242 | 18,000 |
2017/01/11 | 245 | 245 | 241 | 241 | 14,000 |
2017/01/10 | 244 | 245 | 242 | 245 | 15,000 |
2017/01/06 | 244 | 246 | 243 | 246 | 18,000 |
2017/01/05 | 246 | 246 | 245 | 245 | 16,000 |
2017/01/04 | 240 | 246 | 240 | 246 | 62,000 |