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
2018/12/28 1,461 1,461 1,461 1,461 100
2018/12/27 1,477 1,477 1,477 1,477 100
2018/12/26 1,472 1,485 1,440 1,440 1,600
2018/12/25 1,401 1,401 1,321 1,322 3,300
2018/12/21 1,533 1,533 1,490 1,490 5,500
2018/12/20 1,563 1,563 1,530 1,533 2,200
2018/12/19 1,600 1,620 1,558 1,590 4,700
2018/12/18 1,626 1,626 1,600 1,600 2,100
2018/12/17 1,650 1,650 1,647 1,647 1,100
2018/12/14 1,655 1,680 1,655 1,680 1,200
2018/12/13 1,674 1,674 1,650 1,665 2,100
2018/12/12 1,677 1,677 1,655 1,674 3,500
2018/12/10 1,680 1,687 1,677 1,677 400
2018/12/07 1,672 1,697 1,672 1,697 600
2018/12/06 1,672 1,672 1,670 1,670 800
2018/12/05 1,700 1,700 1,700 1,700 300
2018/12/04 1,727 1,727 1,700 1,700 1,300
2018/12/03 1,698 1,728 1,674 1,728 1,200
2018/11/30 1,738 1,738 1,737 1,738 600
2018/11/29 1,708 1,728 1,708 1,728 1,000
2018/11/28 1,705 1,705 1,705 1,705 100
2018/11/27 1,691 1,724 1,691 1,705 900
2018/11/26 1,701 1,701 1,691 1,691 700
2018/11/22 1,698 1,701 1,698 1,701 1,500
2018/11/21 1,700 1,700 1,698 1,698 400
2018/11/20 1,702 1,732 1,702 1,714 1,100
2018/11/19 1,715 1,730 1,713 1,730 2,200
2018/11/16 1,720 1,720 1,720 1,720 200
2018/11/15 1,795 1,795 1,748 1,749 2,100
2018/11/14 1,817 1,837 1,817 1,820 500
2018/11/13 1,817 1,817 1,817 1,817 100
2018/11/08 1,795 1,795 1,795 1,795 100
2018/11/07 1,781 1,781 1,780 1,780 200
2018/11/06 1,794 1,794 1,794 1,794 500
2018/11/05 1,794 1,794 1,794 1,794 2,800
2018/11/02 1,765 1,800 1,765 1,775 1,400
2018/11/01 1,750 1,758 1,750 1,758 300
2018/10/31 1,751 1,788 1,730 1,730 1,600
2018/10/30 1,806 1,806 1,740 1,795 6,200
2018/10/29 1,830 1,851 1,810 1,810 1,600
2018/10/26 1,875 1,875 1,849 1,850 3,300
2018/10/25 1,890 1,890 1,870 1,889 400
2018/10/24 1,901 1,901 1,900 1,900 1,500
2018/10/23 1,914 1,914 1,903 1,903 400
2018/10/22 1,910 1,914 1,890 1,914 2,300
2018/10/19 1,915 1,915 1,915 1,915 100
2018/10/18 1,939 1,939 1,939 1,939 100
2018/10/16 1,940 1,940 1,935 1,935 200
2018/10/15 1,930 1,940 1,930 1,940 500
2018/10/12 1,911 1,912 1,910 1,911 1,100
2018/10/11 1,950 1,950 1,902 1,915 3,300
2018/10/10 1,980 1,980 1,950 1,960 1,500
2018/10/09 1,995 1,995 1,980 1,982 1,500
2018/10/05 2,009 2,020 2,009 2,020 700
2018/10/03 1,988 2,005 1,988 2,005 400
2018/10/02 1,991 1,991 1,982 1,982 500
2018/10/01 2,000 2,000 1,995 1,995 200
2018/09/28 1,988 2,011 1,988 2,011 600
2018/09/27 1,990 1,998 1,980 1,998 500
2018/09/26 1,990 1,990 1,990 1,990 100
2018/09/25 2,000 2,000 2,000 2,000 200
2018/09/21 2,000 2,000 2,000 2,000 400
2018/09/20 1,993 1,993 1,993 1,993 100
2018/09/19 1,990 2,003 1,980 1,990 2,500
2018/09/18 1,975 2,004 1,952 2,004 1,100
2018/09/14 2,005 2,015 1,950 2,004 2,600
2018/09/07 2,030 2,041 2,030 2,032 800
2018/09/03 2,089 2,094 2,068 2,068 600
2018/08/31 2,065 2,065 2,065 2,065 100
2018/08/30 2,051 2,051 2,031 2,031 500
2018/08/29 2,045 2,051 2,042 2,051 700
2018/08/28 2,029 2,049 2,029 2,049 1,200
2018/08/27 2,087 2,087 2,079 2,079 200
2018/08/23 2,072 2,083 2,072 2,083 2,100
2018/08/22 2,055 2,070 2,055 2,070 800
2018/08/21 2,050 2,059 2,050 2,059 300
2018/08/20 2,025 2,025 2,025 2,025 200
2018/08/16 2,031 2,050 2,031 2,050 300
2018/08/15 2,051 2,051 2,051 2,051 100
2018/08/14 2,056 2,057 2,050 2,050 400
2018/08/13 2,022 2,090 2,021 2,088 1,700
2018/08/10 2,010 2,090 2,010 2,044 2,500
2018/08/09 2,010 2,010 2,006 2,006 400
2018/08/08 2,008 2,015 2,003 2,015 1,800
2018/08/07 2,015 2,015 2,015 2,015 100
2018/08/06 2,037 2,037 2,015 2,020 3,300
2018/08/03 2,050 2,050 2,010 2,034 2,300
2018/08/02 2,050 2,050 2,021 2,034 6,500
2018/08/01 1,940 2,070 1,908 2,013 37,600
2018/07/31 2,343 2,399 2,343 2,380 1,800
2018/07/30 2,361 2,361 2,336 2,338 2,000
2018/07/27 2,361 2,361 2,361 2,361 400
2018/07/26 2,404 2,404 2,361 2,361 600
2018/07/25 2,425 2,430 2,353 2,415 3,900
2018/07/24 2,460 2,460 2,403 2,403 900
2018/07/23 2,449 2,458 2,431 2,451 1,600
2018/07/20 2,399 2,450 2,380 2,427 3,800
2018/07/19 2,375 2,399 2,370 2,399 1,600
2018/07/18 2,400 2,417 2,390 2,390 2,300
2018/07/17 2,400 2,425 2,370 2,382 3,200
2018/07/13 2,300 2,370 2,300 2,311 3,200
2018/07/12 2,254 2,300 2,254 2,300 900
2018/07/11 2,240 2,254 2,240 2,254 900
2018/07/10 2,226 2,257 2,226 2,240 900
2018/07/09 2,248 2,252 2,221 2,249 900
2018/07/06 2,146 2,248 2,146 2,248 1,400
2018/07/05 2,220 2,221 2,130 2,130 3,200
2018/07/04 2,281 2,281 2,229 2,229 2,800
2018/07/03 2,347 2,347 2,260 2,280 2,800
2018/07/02 2,380 2,383 2,353 2,353 2,700
2018/06/29 2,408 2,408 2,350 2,353 1,500
2018/06/28 2,500 2,500 2,400 2,408 3,900
2018/06/27 2,525 2,555 2,502 2,502 1,600
2018/06/26 2,553 2,553 2,524 2,525 1,900
2018/06/25 2,524 2,558 2,516 2,554 5,200
2018/06/22 2,516 2,535 2,515 2,522 3,900
2018/06/21 2,550 2,620 2,530 2,566 17,000
2018/06/20 2,420 2,530 2,416 2,530 19,100
2018/06/19 2,360 2,416 2,360 2,416 7,800
2018/06/18 2,400 2,420 2,360 2,385 15,600
2018/06/15 2,180 2,255 2,180 2,228 12,500
2018/06/14 2,150 2,150 2,150 2,150 600
2018/06/13 2,142 2,150 2,136 2,136 900
2018/06/12 2,125 2,126 2,125 2,125 900
2018/06/11 2,123 2,125 2,123 2,125 900
2018/06/07 2,148 2,150 2,130 2,150 1,200
2018/06/06 2,131 2,131 2,131 2,131 100
2018/06/05 2,145 2,145 2,145 2,145 300
2018/06/04 2,145 2,145 2,145 2,145 100
2018/06/01 2,145 2,145 2,144 2,145 900
2018/05/31 2,155 2,155 2,155 2,155 100
2018/05/30 2,138 2,138 2,138 2,138 1,600
2018/05/29 2,150 2,160 2,135 2,138 1,100
2018/05/28 2,171 2,174 2,150 2,150 800
2018/05/25 2,227 2,227 2,190 2,190 2,300
2018/05/24 2,241 2,250 2,225 2,249 5,000
2018/05/23 2,222 2,222 2,211 2,220 400
2018/05/22 2,228 2,228 2,220 2,220 200
2018/05/21 2,247 2,248 2,247 2,247 600
2018/05/18 2,220 2,248 2,220 2,248 1,800
2018/05/17 2,210 2,219 2,210 2,219 300
2018/05/16 2,200 2,220 2,190 2,219 2,600
2018/05/15 2,181 2,196 2,180 2,196 1,100
2018/05/14 2,189 2,229 2,170 2,190 7,500
2018/05/11 2,052 2,052 2,052 2,052 200
2018/05/10 2,058 2,063 2,058 2,063 600
2018/05/09 2,041 2,041 2,041 2,041 1,000
2018/05/08 2,041 2,041 2,041 2,041 200
2018/05/07 2,041 2,041 2,041 2,041 300
2018/05/02 2,040 2,041 2,035 2,041 2,600
2018/05/01 2,033 2,033 2,026 2,033 500
2018/04/27 2,050 2,058 2,038 2,058 700
2018/04/26 2,060 2,060 2,050 2,050 300
2018/04/25 2,040 2,060 2,040 2,060 3,600
2018/04/24 2,059 2,059 2,040 2,040 4,000
2018/04/23 2,059 2,059 2,059 2,059 100
2018/04/20 2,041 2,041 2,041 2,041 100
2018/04/19 2,050 2,050 2,050 2,050 200
2018/04/18 2,053 2,053 2,050 2,053 3,100
2018/04/17 2,061 2,061 2,053 2,053 1,300
2018/04/16 2,062 2,062 2,061 2,061 300
2018/04/13 2,065 2,065 2,061 2,062 3,000
2018/04/12 2,064 2,065 2,064 2,065 500
2018/04/11 2,064 2,064 2,064 2,064 400
2018/04/10 2,061 2,061 2,061 2,061 1,900
2018/04/09 2,085 2,085 2,070 2,070 600
2018/04/06 2,072 2,072 2,072 2,072 2,000
2018/04/05 2,072 2,072 2,072 2,072 3,200
2018/04/04 2,080 2,090 2,080 2,081 3,800
2018/04/03 2,090 2,090 2,081 2,081 200
2018/04/02 2,090 2,090 2,090 2,090 4,600
2018/03/30 2,110 2,115 2,101 2,101 600
2018/03/29 2,080 2,096 2,080 2,096 300
2018/03/28 2,100 2,100 2,093 2,093 300
2018/03/27 2,160 2,160 2,130 2,130 1,200
2018/03/26 2,121 2,129 2,120 2,129 1,000
2018/03/23 2,138 2,170 2,138 2,170 1,100
2018/03/22 2,132 2,138 2,132 2,138 700
2018/03/20 2,140 2,145 2,140 2,145 700
2018/03/19 2,140 2,140 2,140 2,140 100
2018/03/16 2,150 2,150 2,150 2,150 100
2018/03/14 2,106 2,150 2,106 2,150 800
2018/03/13 2,106 2,106 2,106 2,106 1,500
2018/03/12 2,119 2,119 2,107 2,107 2,200
2018/03/09 2,125 2,125 2,125 2,125 200
2018/03/08 2,125 2,125 2,125 2,125 2,100
2018/03/07 2,132 2,132 2,099 2,100 2,300
2018/03/06 2,141 2,142 2,133 2,133 3,500
2018/03/05 2,134 2,134 2,134 2,134 200
2018/03/02 2,141 2,153 2,141 2,153 200
2018/03/01 2,159 2,165 2,150 2,150 1,000
2018/02/28 2,153 2,160 2,152 2,160 600
2018/02/27 2,166 2,166 2,160 2,166 1,300
2018/02/26 2,169 2,169 2,166 2,166 300
2018/02/23 2,179 2,179 2,160 2,160 2,900
2018/02/22 2,170 2,170 2,170 2,170 100
2018/02/21 2,175 2,175 2,175 2,175 100
2018/02/19 2,161 2,165 2,161 2,163 500
2018/02/16 2,189 2,189 2,150 2,164 700
2018/02/15 2,150 2,170 2,132 2,170 4,200
2018/02/14 2,169 2,169 2,150 2,150 3,300
2018/02/13 2,244 2,244 2,156 2,169 1,200
2018/02/09 2,201 2,222 2,171 2,222 1,200
2018/02/08 2,265 2,265 2,214 2,214 1,200
2018/02/07 2,205 2,279 2,205 2,222 6,500
2018/02/06 2,364 2,364 2,150 2,201 5,500
2018/02/05 2,360 2,380 2,360 2,364 900
2018/02/02 2,396 2,398 2,390 2,397 1,000
2018/02/01 2,397 2,397 2,396 2,397 600
2018/01/31 2,369 2,372 2,369 2,372 800
2018/01/30 2,386 2,386 2,365 2,365 1,400
2018/01/29 2,398 2,398 2,390 2,390 600
2018/01/26 2,411 2,411 2,401 2,401 300
2018/01/25 2,426 2,426 2,396 2,410 1,700
2018/01/24 2,455 2,455 2,426 2,426 900
2018/01/23 2,450 2,464 2,437 2,455 4,000
2018/01/22 2,419 2,449 2,408 2,449 5,100
2018/01/19 2,338 2,395 2,330 2,395 3,900
2018/01/18 2,329 2,348 2,322 2,322 1,600
2018/01/17 2,320 2,320 2,320 2,320 300
2018/01/16 2,323 2,330 2,320 2,325 800
2018/01/15 2,309 2,325 2,309 2,325 600
2018/01/12 2,295 2,309 2,295 2,308 700
2018/01/11 2,295 2,300 2,286 2,286 800
2018/01/10 2,293 2,305 2,293 2,300 500
2018/01/09 2,292 2,292 2,291 2,291 300
2018/01/05 2,283 2,314 2,283 2,314 1,300
2018/01/04 2,285 2,285 2,282 2,285 600

このページの先頭へ