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
2020/12/30 1,183 1,183 1,171 1,177 1,700
2020/12/29 1,176 1,186 1,175 1,175 900
2020/12/28 1,171 1,190 1,171 1,190 700
2020/12/25 1,163 1,181 1,163 1,179 2,100
2020/12/24 1,162 1,169 1,162 1,163 1,800
2020/12/23 1,170 1,170 1,162 1,169 800
2020/12/22 1,179 1,179 1,170 1,170 900
2020/12/21 1,170 1,179 1,170 1,179 2,500
2020/12/18 1,170 1,170 1,170 1,170 500
2020/12/17 1,173 1,173 1,173 1,173 200
2020/12/16 1,173 1,173 1,173 1,173 200
2020/12/15 1,155 1,170 1,155 1,168 700
2020/12/14 1,148 1,155 1,148 1,155 300
2020/12/11 1,142 1,158 1,142 1,155 1,100
2020/12/10 1,151 1,161 1,149 1,161 1,300
2020/12/09 1,144 1,165 1,144 1,162 1,400
2020/12/08 1,129 1,141 1,129 1,141 1,300
2020/12/07 1,130 1,140 1,130 1,138 700
2020/12/04 1,128 1,128 1,125 1,125 200
2020/12/03 1,139 1,139 1,128 1,128 400
2020/12/02 1,131 1,140 1,131 1,139 300
2020/12/01 1,131 1,131 1,131 1,131 200
2020/11/30 1,128 1,128 1,128 1,128 1,200
2020/11/26 1,128 1,128 1,128 1,128 100
2020/11/25 1,129 1,129 1,129 1,129 200
2020/11/24 1,146 1,146 1,122 1,131 4,500
2020/11/20 1,120 1,120 1,120 1,120 100
2020/11/19 1,120 1,120 1,120 1,120 200
2020/11/18 1,120 1,120 1,120 1,120 300
2020/11/17 1,112 1,130 1,112 1,129 2,000
2020/11/16 1,138 1,138 1,134 1,134 200
2020/11/13 1,130 1,132 1,130 1,132 200
2020/11/12 1,139 1,139 1,131 1,131 800
2020/11/11 1,127 1,145 1,127 1,140 1,400
2020/11/10 1,158 1,158 1,123 1,124 2,400
2020/11/09 1,168 1,169 1,158 1,158 1,200
2020/11/06 1,162 1,168 1,162 1,168 1,000
2020/11/04 1,162 1,172 1,162 1,163 600
2020/11/02 1,205 1,205 1,152 1,166 2,300
2020/10/30 1,195 1,195 1,189 1,189 500
2020/10/29 1,195 1,195 1,195 1,195 100
2020/10/28 1,207 1,207 1,192 1,202 400
2020/10/27 1,197 1,197 1,197 1,197 2,900
2020/10/26 1,204 1,206 1,204 1,206 500
2020/10/22 1,207 1,207 1,200 1,205 1,200
2020/10/21 1,207 1,207 1,207 1,207 100
2020/10/19 1,205 1,211 1,205 1,211 400
2020/10/16 1,203 1,203 1,203 1,203 100
2020/10/15 1,205 1,205 1,205 1,205 100
2020/10/14 1,203 1,203 1,203 1,203 200
2020/10/13 1,210 1,210 1,210 1,210 200
2020/10/12 1,210 1,210 1,210 1,210 600
2020/10/09 1,219 1,219 1,214 1,214 400
2020/10/08 1,219 1,222 1,219 1,222 400
2020/10/07 1,217 1,219 1,217 1,219 500
2020/10/06 1,218 1,218 1,217 1,217 300
2020/10/05 1,219 1,220 1,217 1,220 1,100
2020/10/02 1,220 1,220 1,220 1,220 100
2020/09/30 1,204 1,211 1,204 1,205 400
2020/09/29 1,191 1,205 1,191 1,200 3,200
2020/09/28 1,211 1,211 1,211 1,211 200
2020/09/25 1,203 1,210 1,203 1,210 400
2020/09/24 1,211 1,211 1,201 1,209 4,100
2020/09/23 1,218 1,218 1,218 1,218 100
2020/09/18 1,229 1,230 1,229 1,230 300
2020/09/17 1,214 1,226 1,214 1,226 300
2020/09/16 1,221 1,221 1,214 1,214 500
2020/09/15 1,221 1,227 1,220 1,227 300
2020/09/14 1,229 1,230 1,228 1,230 400
2020/09/11 1,225 1,225 1,220 1,220 600
2020/09/10 1,230 1,239 1,230 1,239 300
2020/09/09 1,228 1,228 1,228 1,228 300
2020/09/08 1,238 1,238 1,211 1,224 1,200
2020/09/07 1,234 1,234 1,234 1,234 100
2020/09/04 1,245 1,245 1,230 1,230 1,300
2020/09/03 1,211 1,231 1,211 1,229 2,700
2020/09/02 1,190 1,207 1,190 1,200 1,100
2020/09/01 1,211 1,211 1,192 1,192 1,300
2020/08/31 1,206 1,207 1,200 1,200 3,900
2020/08/28 1,215 1,215 1,202 1,202 1,300
2020/08/27 1,210 1,211 1,206 1,208 4,300
2020/08/26 1,210 1,220 1,210 1,211 1,100
2020/08/25 1,215 1,224 1,203 1,212 8,300
2020/08/24 1,211 1,218 1,211 1,218 300
2020/08/21 1,205 1,215 1,205 1,209 800
2020/08/20 1,208 1,210 1,204 1,204 1,800
2020/08/19 1,212 1,216 1,205 1,216 1,800
2020/08/18 1,222 1,222 1,212 1,212 800
2020/08/17 1,214 1,222 1,202 1,222 2,600
2020/08/14 1,205 1,212 1,205 1,208 2,300
2020/08/13 1,219 1,219 1,210 1,215 1,400
2020/08/12 1,215 1,216 1,200 1,205 4,400
2020/08/11 1,220 1,225 1,213 1,214 1,200
2020/08/07 1,231 1,231 1,220 1,220 1,800
2020/08/06 1,231 1,231 1,231 1,231 100
2020/08/05 1,231 1,241 1,231 1,241 800
2020/08/04 1,233 1,238 1,221 1,230 9,200
2020/08/03 1,270 1,270 1,236 1,236 2,000
2020/07/31 1,271 1,271 1,270 1,270 300
2020/07/30 1,293 1,293 1,286 1,286 400
2020/07/29 1,298 1,298 1,294 1,294 4,300
2020/07/28 1,298 1,298 1,298 1,298 200
2020/07/27 1,301 1,310 1,299 1,299 600
2020/07/22 1,303 1,303 1,301 1,301 400
2020/07/21 1,308 1,308 1,300 1,300 800
2020/07/20 1,320 1,320 1,319 1,319 300
2020/07/17 1,311 1,311 1,310 1,310 300
2020/07/16 1,304 1,305 1,300 1,303 1,400
2020/07/15 1,309 1,318 1,309 1,317 700
2020/07/14 1,315 1,315 1,300 1,303 9,700
2020/07/13 1,324 1,324 1,315 1,315 800
2020/07/10 1,321 1,324 1,320 1,324 2,300
2020/07/09 1,321 1,347 1,311 1,317 10,700
2020/07/08 1,371 1,374 1,365 1,366 1,500
2020/07/07 1,385 1,387 1,372 1,372 700
2020/07/06 1,365 1,381 1,363 1,372 3,300
2020/07/03 1,391 1,391 1,364 1,364 4,900
2020/07/02 1,441 1,449 1,385 1,385 6,200
2020/07/01 1,461 1,479 1,425 1,431 4,700
2020/06/30 1,515 1,515 1,441 1,457 4,800
2020/06/29 1,523 1,591 1,521 1,521 4,500
2020/06/26 1,554 1,554 1,528 1,530 2,200
2020/06/25 1,589 1,595 1,562 1,562 1,700
2020/06/24 1,611 1,627 1,588 1,600 1,800
2020/06/23 1,582 1,620 1,582 1,618 4,000
2020/06/22 1,539 1,637 1,534 1,610 6,000
2020/06/19 1,505 1,539 1,497 1,539 8,200
2020/06/18 1,511 1,514 1,505 1,505 1,900
2020/06/17 1,519 1,519 1,505 1,516 2,800
2020/06/16 1,520 1,533 1,520 1,521 900
2020/06/15 1,534 1,534 1,501 1,510 4,100
2020/06/12 1,516 1,520 1,506 1,506 2,800
2020/06/11 1,604 1,605 1,550 1,556 6,300
2020/06/10 1,603 1,637 1,592 1,594 3,800
2020/06/09 1,640 1,680 1,630 1,630 5,600
2020/06/08 1,561 1,751 1,561 1,635 33,700
2020/06/05 1,522 1,554 1,521 1,551 2,200
2020/06/04 1,492 1,579 1,491 1,519 10,400
2020/06/03 1,468 1,481 1,452 1,481 2,200
2020/06/02 1,475 1,475 1,462 1,465 800
2020/06/01 1,471 1,486 1,464 1,475 1,500
2020/05/29 1,441 1,461 1,441 1,461 500
2020/05/28 1,441 1,441 1,425 1,425 600
2020/05/27 1,463 1,463 1,450 1,450 600
2020/05/26 1,414 1,460 1,414 1,444 3,900
2020/05/25 1,411 1,411 1,402 1,406 400
2020/05/22 1,420 1,420 1,400 1,400 1,400
2020/05/21 1,423 1,423 1,411 1,411 600
2020/05/20 1,435 1,435 1,428 1,432 800
2020/05/19 1,412 1,412 1,411 1,411 200
2020/05/18 1,421 1,421 1,421 1,421 200
2020/05/15 1,411 1,441 1,411 1,423 1,000
2020/05/14 1,420 1,420 1,416 1,416 200
2020/05/13 1,426 1,426 1,420 1,421 800
2020/05/12 1,441 1,451 1,441 1,451 300
2020/05/11 1,524 1,524 1,442 1,442 2,600
2020/05/08 1,558 1,558 1,490 1,494 8,300
2020/05/07 1,449 1,479 1,429 1,458 2,400
2020/05/01 1,466 1,466 1,421 1,421 900
2020/04/30 1,445 1,500 1,444 1,500 2,700
2020/04/28 1,380 1,445 1,377 1,445 900
2020/04/27 1,340 1,379 1,340 1,379 900
2020/04/24 1,310 1,310 1,310 1,310 1,600
2020/04/23 1,300 1,310 1,300 1,310 200
2020/04/22 1,270 1,299 1,270 1,299 800
2020/04/21 1,331 1,331 1,290 1,290 1,100
2020/04/20 1,269 1,326 1,269 1,326 2,300
2020/04/17 1,260 1,270 1,260 1,265 1,000
2020/04/16 1,246 1,258 1,242 1,258 1,100
2020/04/15 1,299 1,301 1,255 1,255 2,300
2020/04/14 1,258 1,290 1,245 1,290 1,300
2020/04/10 1,287 1,295 1,287 1,288 900
2020/04/09 1,295 1,295 1,287 1,287 300
2020/04/08 1,255 1,290 1,255 1,290 1,300
2020/04/07 1,245 1,250 1,245 1,250 200
2020/04/06 1,205 1,235 1,205 1,235 800
2020/04/03 1,235 1,235 1,205 1,205 700
2020/04/02 1,212 1,250 1,212 1,250 700
2020/04/01 1,235 1,235 1,221 1,221 3,100
2020/03/31 1,286 1,286 1,259 1,259 1,400
2020/03/30 1,299 1,299 1,249 1,290 3,100
2020/03/27 1,325 1,340 1,275 1,340 3,500
2020/03/26 1,330 1,334 1,295 1,295 4,000
2020/03/25 1,309 1,345 1,309 1,330 1,500
2020/03/24 1,250 1,309 1,250 1,309 2,000
2020/03/23 1,226 1,281 1,226 1,243 500
2020/03/19 1,286 1,286 1,246 1,246 1,800
2020/03/18 1,320 1,328 1,285 1,285 3,500
2020/03/17 1,280 1,340 1,280 1,320 800
2020/03/16 1,300 1,320 1,270 1,320 1,500
2020/03/13 1,387 1,387 1,290 1,320 1,900
2020/03/12 1,400 1,407 1,375 1,394 1,500
2020/03/11 1,438 1,440 1,430 1,440 1,400
2020/03/10 1,351 1,401 1,350 1,401 3,000
2020/03/09 1,492 1,492 1,421 1,450 2,400
2020/03/06 1,500 1,537 1,500 1,532 1,000
2020/03/05 1,534 1,534 1,510 1,510 400
2020/03/04 1,528 1,528 1,515 1,515 800
2020/03/03 1,571 1,571 1,500 1,502 1,000
2020/03/02 1,472 1,601 1,472 1,547 2,200
2020/02/28 1,466 1,526 1,461 1,461 3,500
2020/02/27 1,610 1,610 1,543 1,546 3,500
2020/02/26 1,630 1,651 1,626 1,636 2,100
2020/02/25 1,632 1,675 1,632 1,670 900
2020/02/21 1,689 1,695 1,682 1,682 800
2020/02/20 1,668 1,691 1,668 1,681 800
2020/02/19 1,656 1,681 1,655 1,668 4,500
2020/02/18 1,670 1,670 1,652 1,657 1,300
2020/02/17 1,674 1,677 1,651 1,677 1,100
2020/02/14 1,681 1,681 1,630 1,678 6,000
2020/02/13 1,691 1,710 1,667 1,685 4,300
2020/02/12 1,683 1,705 1,680 1,700 2,100
2020/02/10 1,687 1,688 1,686 1,686 1,400
2020/02/07 1,685 1,707 1,682 1,706 6,700
2020/02/06 1,687 1,701 1,685 1,685 3,200
2020/02/05 1,736 1,755 1,680 1,687 10,200
2020/02/04 1,824 1,845 1,722 1,735 17,800
2020/02/03 1,772 1,899 1,720 1,793 40,200
2020/01/31 1,630 1,681 1,630 1,652 5,100
2020/01/30 1,683 1,686 1,581 1,611 6,300
2020/01/29 1,715 1,715 1,700 1,708 2,000
2020/01/28 1,720 1,720 1,690 1,705 4,100
2020/01/27 1,690 1,720 1,671 1,720 8,400
2020/01/24 1,717 1,748 1,680 1,694 10,400
2020/01/23 1,646 1,721 1,646 1,717 17,000
2020/01/22 1,639 1,639 1,625 1,627 1,100
2020/01/21 1,635 1,699 1,608 1,636 5,400
2020/01/20 1,624 1,631 1,620 1,628 1,100
2020/01/17 1,620 1,620 1,613 1,620 1,100
2020/01/16 1,661 1,661 1,612 1,612 5,700
2020/01/15 1,608 1,608 1,605 1,605 300
2020/01/14 1,590 1,607 1,580 1,605 1,200
2020/01/10 1,580 1,580 1,575 1,575 300
2020/01/09 1,590 1,592 1,581 1,581 800
2020/01/08 1,581 1,581 1,570 1,580 1,800
2020/01/07 1,583 1,592 1,583 1,585 1,200
2020/01/06 1,605 1,606 1,585 1,601 1,600

このページの先頭へ