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
2019/12/30 1,621 1,621 1,602 1,605 1,100
2019/12/27 1,624 1,660 1,621 1,624 5,500
2019/12/26 1,610 1,740 1,601 1,641 37,600
2019/12/25 1,520 1,530 1,512 1,530 23,700
2019/12/24 1,530 1,530 1,518 1,521 4,300
2019/12/23 1,538 1,543 1,530 1,530 9,100
2019/12/20 1,559 1,559 1,556 1,556 500
2019/12/19 1,560 1,560 1,544 1,544 4,700
2019/12/18 1,560 1,561 1,560 1,561 1,400
2019/12/17 1,578 1,578 1,560 1,560 2,800
2019/12/16 1,576 1,576 1,567 1,567 1,400
2019/12/13 1,569 1,569 1,556 1,556 4,300
2019/12/12 1,553 1,561 1,551 1,553 1,100
2019/12/11 1,555 1,565 1,554 1,560 1,000
2019/12/10 1,561 1,561 1,556 1,556 600
2019/12/09 1,585 1,585 1,542 1,560 1,800
2019/12/06 1,589 1,590 1,576 1,576 800
2019/12/05 1,567 1,574 1,567 1,574 1,900
2019/12/04 1,545 1,567 1,545 1,567 1,900
2019/12/03 1,560 1,560 1,549 1,549 1,800
2019/12/02 1,565 1,567 1,559 1,559 600
2019/11/29 1,558 1,559 1,545 1,545 500
2019/11/28 1,557 1,557 1,545 1,545 4,000
2019/11/27 1,564 1,565 1,560 1,565 1,600
2019/11/26 1,586 1,586 1,569 1,569 4,600
2019/11/25 1,587 1,587 1,587 1,587 1,000
2019/11/22 1,595 1,595 1,578 1,585 700
2019/11/21 1,604 1,604 1,600 1,600 1,100
2019/11/19 1,625 1,625 1,625 1,625 300
2019/11/18 1,601 1,603 1,601 1,603 300
2019/11/15 1,610 1,610 1,600 1,600 2,300
2019/11/14 1,621 1,621 1,621 1,621 100
2019/11/13 1,600 1,601 1,600 1,601 400
2019/11/12 1,630 1,630 1,611 1,630 1,300
2019/11/11 1,620 1,620 1,615 1,617 1,700
2019/11/08 1,615 1,615 1,615 1,615 300
2019/11/07 1,605 1,612 1,602 1,602 500
2019/11/06 1,580 1,612 1,580 1,605 1,800
2019/11/05 1,585 1,611 1,573 1,573 1,700
2019/11/01 1,570 1,570 1,570 1,570 100
2019/10/31 1,579 1,580 1,564 1,564 3,600
2019/10/30 1,579 1,587 1,579 1,580 1,800
2019/10/29 1,590 1,600 1,580 1,580 5,600
2019/10/28 1,601 1,603 1,588 1,588 10,600
2019/10/25 1,612 1,612 1,605 1,605 6,900
2019/10/24 1,646 1,646 1,625 1,628 1,400
2019/10/23 1,661 1,661 1,650 1,654 500
2019/10/21 1,675 1,675 1,660 1,666 1,100
2019/10/16 1,703 1,703 1,700 1,700 200
2019/10/15 1,702 1,702 1,701 1,701 200
2019/10/11 1,720 1,720 1,703 1,703 500
2019/10/09 1,750 1,750 1,750 1,750 500
2019/10/08 1,740 1,755 1,740 1,750 700
2019/10/07 1,749 1,760 1,741 1,749 1,000
2019/10/03 1,690 1,690 1,681 1,681 200
2019/09/30 1,705 1,735 1,705 1,708 600
2019/09/27 1,700 1,710 1,700 1,710 300
2019/09/26 1,686 1,708 1,686 1,700 800
2019/09/18 1,695 1,695 1,682 1,691 700
2019/09/17 1,671 1,710 1,671 1,710 500
2019/09/13 1,671 1,671 1,671 1,671 200
2019/09/11 1,650 1,650 1,650 1,650 200
2019/09/06 1,650 1,650 1,626 1,626 200
2019/09/05 1,650 1,660 1,650 1,660 200
2019/09/04 1,600 1,630 1,600 1,630 1,000
2019/09/02 1,565 1,600 1,529 1,598 2,200
2019/08/30 1,605 1,605 1,605 1,605 200
2019/08/29 1,605 1,605 1,605 1,605 100
2019/08/28 1,628 1,628 1,628 1,628 200
2019/08/26 1,600 1,621 1,580 1,621 700
2019/08/23 1,605 1,605 1,601 1,601 1,000
2019/08/22 1,604 1,604 1,604 1,604 400
2019/08/21 1,629 1,630 1,629 1,630 300
2019/08/20 1,611 1,611 1,601 1,601 400
2019/08/19 1,626 1,630 1,626 1,629 400
2019/08/16 1,623 1,624 1,623 1,624 1,100
2019/08/15 1,611 1,625 1,600 1,625 600
2019/08/13 1,650 1,650 1,641 1,641 400
2019/08/09 1,660 1,660 1,660 1,660 100
2019/08/08 1,634 1,688 1,634 1,688 900
2019/08/07 1,636 1,636 1,632 1,634 400
2019/08/06 1,660 1,660 1,628 1,635 1,200
2019/08/05 1,721 1,721 1,667 1,680 1,700
2019/08/02 1,700 1,749 1,700 1,749 1,400
2019/08/01 1,738 1,740 1,730 1,730 1,600
2019/07/31 1,711 1,711 1,700 1,700 200
2019/07/30 1,714 1,714 1,700 1,700 600
2019/07/29 1,680 1,680 1,680 1,680 200
2019/07/26 1,692 1,692 1,691 1,691 400
2019/07/25 1,705 1,712 1,689 1,689 400
2019/07/24 1,689 1,705 1,689 1,705 1,400
2019/07/23 1,675 1,675 1,661 1,661 1,100
2019/07/22 1,674 1,674 1,674 1,674 100
2019/07/19 1,667 1,671 1,667 1,670 800
2019/07/18 1,667 1,667 1,653 1,653 400
2019/07/17 1,684 1,700 1,643 1,667 4,500
2019/07/16 1,800 1,825 1,709 1,709 3,800
2019/07/12 1,818 1,818 1,782 1,782 1,500
2019/07/11 1,789 1,792 1,785 1,792 900
2019/07/10 1,811 1,811 1,775 1,804 3,900
2019/07/09 1,821 1,868 1,819 1,830 1,200
2019/07/08 1,831 1,853 1,780 1,844 4,100
2019/07/05 1,943 1,943 1,827 1,831 11,900
2019/07/04 1,901 2,080 1,865 1,943 57,500
2019/07/03 1,670 1,930 1,670 1,900 27,000
2019/07/02 1,645 1,646 1,645 1,646 600
2019/07/01 1,640 1,688 1,640 1,646 2,300
2019/06/28 1,744 1,744 1,611 1,640 4,400
2019/06/27 1,610 1,770 1,610 1,717 5,000
2019/06/26 1,581 1,624 1,581 1,605 3,400
2019/06/25 1,671 1,675 1,599 1,617 4,500
2019/06/24 1,765 1,775 1,703 1,744 6,300
2019/06/21 1,812 1,900 1,762 1,805 7,300
2019/06/20 1,620 1,811 1,620 1,780 7,300
2019/06/19 1,495 1,580 1,493 1,580 5,600
2019/06/18 1,462 1,493 1,462 1,493 600
2019/06/17 1,450 1,467 1,450 1,467 1,800
2019/06/13 1,450 1,450 1,450 1,450 200
2019/06/12 1,439 1,462 1,439 1,452 2,900
2019/06/11 1,469 1,469 1,469 1,469 900
2019/06/10 1,471 1,471 1,469 1,469 200
2019/06/07 1,458 1,471 1,440 1,471 900
2019/06/06 1,460 1,460 1,458 1,458 1,100
2019/06/05 1,431 1,460 1,431 1,460 1,200
2019/06/04 1,417 1,430 1,417 1,430 1,700
2019/05/31 1,450 1,450 1,417 1,417 300
2019/05/29 1,456 1,456 1,450 1,450 200
2019/05/27 1,473 1,474 1,473 1,474 300
2019/05/24 1,446 1,446 1,445 1,445 500
2019/05/23 1,384 1,460 1,384 1,445 1,700
2019/05/22 1,350 1,370 1,349 1,370 2,700
2019/05/21 1,349 1,349 1,349 1,349 3,500
2019/05/20 1,355 1,360 1,355 1,360 5,200
2019/05/17 1,366 1,370 1,360 1,361 2,800
2019/05/16 1,390 1,390 1,390 1,390 100
2019/05/15 1,390 1,390 1,390 1,390 200
2019/05/14 1,377 1,377 1,377 1,377 100
2019/05/13 1,370 1,390 1,370 1,385 3,000
2019/05/10 1,380 1,380 1,355 1,361 900
2019/05/09 1,377 1,380 1,360 1,380 1,900
2019/05/08 1,365 1,365 1,365 1,365 4,200
2019/05/07 1,380 1,380 1,360 1,365 800
2019/04/26 1,381 1,381 1,381 1,381 4,800
2019/04/25 1,399 1,399 1,399 1,399 100
2019/04/23 1,382 1,382 1,382 1,382 2,100
2019/04/22 1,390 1,390 1,390 1,390 100
2019/04/19 1,400 1,410 1,400 1,400 800
2019/04/17 1,412 1,412 1,412 1,412 100
2019/04/16 1,389 1,400 1,389 1,400 300
2019/04/15 1,395 1,395 1,381 1,381 4,300
2019/04/12 1,399 1,399 1,370 1,395 5,000
2019/04/11 1,402 1,402 1,400 1,400 1,500
2019/04/09 1,439 1,439 1,439 1,439 100
2019/04/05 1,430 1,439 1,430 1,439 600
2019/04/04 1,435 1,435 1,422 1,422 400
2019/04/03 1,419 1,436 1,400 1,436 9,100
2019/04/02 1,430 1,449 1,420 1,449 400
2019/04/01 1,440 1,440 1,440 1,440 300
2019/03/29 1,453 1,453 1,450 1,450 600
2019/03/28 1,453 1,453 1,453 1,453 100
2019/03/26 1,500 1,510 1,500 1,510 700
2019/03/25 1,499 1,499 1,499 1,499 200
2019/03/22 1,456 1,490 1,456 1,490 1,600
2019/03/20 1,485 1,485 1,452 1,452 1,300
2019/03/19 1,495 1,509 1,483 1,509 600
2019/03/18 1,490 1,500 1,490 1,500 300
2019/03/15 1,480 1,480 1,460 1,460 1,200
2019/03/14 1,501 1,501 1,500 1,500 400
2019/03/12 1,501 1,514 1,501 1,514 200
2019/03/11 1,506 1,516 1,500 1,500 1,200
2019/03/08 1,520 1,522 1,520 1,520 1,500
2019/03/07 1,559 1,560 1,559 1,560 200
2019/03/06 1,542 1,554 1,538 1,554 900
2019/03/05 1,515 1,515 1,502 1,502 500
2019/03/04 1,522 1,522 1,521 1,521 300
2019/03/01 1,520 1,538 1,520 1,538 200
2019/02/28 1,510 1,538 1,500 1,538 1,200
2019/02/27 1,473 1,510 1,473 1,500 900
2019/02/26 1,498 1,498 1,498 1,498 100
2019/02/25 1,480 1,495 1,470 1,495 900
2019/02/22 1,460 1,481 1,460 1,480 500
2019/02/21 1,465 1,465 1,450 1,460 900
2019/02/20 1,443 1,443 1,443 1,443 100
2019/02/19 1,430 1,455 1,430 1,455 500
2019/02/18 1,433 1,439 1,428 1,432 2,400
2019/02/15 1,431 1,436 1,431 1,436 400
2019/02/14 1,441 1,479 1,441 1,451 1,200
2019/02/13 1,474 1,476 1,474 1,476 200
2019/02/12 1,476 1,476 1,476 1,476 100
2019/02/08 1,469 1,469 1,469 1,469 1,200
2019/02/05 1,471 1,471 1,469 1,469 800
2019/02/04 1,452 1,452 1,435 1,435 1,400
2019/02/01 1,470 1,470 1,470 1,470 100
2019/01/31 1,462 1,465 1,462 1,465 400
2019/01/30 1,476 1,476 1,476 1,476 100
2019/01/29 1,482 1,482 1,482 1,482 500
2019/01/28 1,520 1,520 1,481 1,481 1,000
2019/01/25 1,510 1,510 1,500 1,510 800
2019/01/24 1,510 1,510 1,500 1,500 1,100
2019/01/23 1,515 1,515 1,515 1,515 100
2019/01/22 1,530 1,532 1,530 1,530 500
2019/01/21 1,515 1,520 1,501 1,520 300
2019/01/18 1,524 1,525 1,524 1,525 200
2019/01/17 1,504 1,536 1,504 1,511 1,300
2019/01/10 1,502 1,502 1,502 1,502 500
2019/01/09 1,510 1,541 1,510 1,522 500
2019/01/08 1,500 1,510 1,500 1,510 300
2019/01/07 1,498 1,528 1,497 1,500 1,100

このページの先頭へ