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
2022/12/30 743 758 743 758 1,000
2022/12/29 740 743 740 742 1,500
2022/12/28 746 746 738 739 8,800
2022/12/27 745 747 742 746 1,300
2022/12/26 744 759 738 741 9,000
2022/12/23 750 754 739 743 14,400
2022/12/22 759 761 750 750 15,900
2022/12/21 761 765 752 759 6,200
2022/12/20 765 776 765 775 700
2022/12/19 772 776 764 770 4,700
2022/12/16 761 777 761 772 4,200
2022/12/15 782 782 761 761 8,100
2022/12/14 776 780 766 780 2,900
2022/12/13 771 775 765 775 11,000
2022/12/12 776 776 770 772 9,000
2022/12/09 781 790 780 780 3,400
2022/12/08 788 788 781 781 2,600
2022/12/07 794 794 785 788 5,700
2022/12/06 799 799 781 794 9,300
2022/12/05 811 811 802 802 3,400
2022/12/02 817 817 811 814 400
2022/12/01 823 823 806 818 1,000
2022/11/30 814 823 813 823 800
2022/11/29 802 824 802 819 4,100
2022/11/28 816 819 816 816 2,900
2022/11/25 821 821 803 806 5,200
2022/11/24 821 821 811 821 3,900
2022/11/22 840 840 800 819 7,600
2022/11/21 840 841 840 840 2,600
2022/11/18 853 853 825 840 1,700
2022/11/17 868 868 850 855 1,300
2022/11/16 859 869 859 869 300
2022/11/15 864 868 864 868 200
2022/11/14 858 865 850 864 4,400
2022/11/11 859 875 845 858 1,300
2022/11/10 863 863 844 859 4,500
2022/11/09 878 878 878 878 2,400
2022/11/08 878 878 865 878 2,100
2022/11/07 886 887 865 878 1,900
2022/11/04 870 880 841 841 1,900
2022/11/01 860 874 852 866 1,300
2022/10/31 850 850 840 850 4,500
2022/10/28 859 860 853 853 1,000
2022/10/27 865 865 860 860 2,500
2022/10/26 887 888 865 865 1,700
2022/10/25 877 890 876 876 2,300
2022/10/24 885 885 870 876 500
2022/10/21 865 885 865 885 1,100
2022/10/20 861 889 861 889 1,500
2022/10/19 850 875 850 861 1,500
2022/10/18 849 868 849 855 1,000
2022/10/17 851 860 831 849 5,600
2022/10/14 881 881 852 852 5,300
2022/10/13 918 918 870 881 9,300
2022/10/12 935 946 912 913 2,700
2022/10/11 947 955 930 935 3,000
2022/10/07 910 948 891 947 7,300
2022/10/06 909 1,033 902 914 30,500
2022/10/05 908 930 908 909 2,400
2022/10/04 900 914 900 914 1,800
2022/10/03 898 910 898 900 2,700
2022/09/30 910 978 880 898 6,800
2022/09/29 910 930 885 894 4,000
2022/09/28 951 969 902 904 6,600
2022/09/27 916 974 911 958 4,600
2022/09/26 918 939 918 938 1,900
2022/09/22 917 919 875 919 9,700
2022/09/21 924 1,070 910 910 36,600
2022/09/20 960 960 915 920 7,200
2022/09/16 1,070 1,070 962 962 16,900
2022/09/15 1,106 1,109 1,004 1,073 35,100
2022/09/14 993 1,131 927 1,131 48,300
2022/09/13 1,169 1,171 978 981 64,100
2022/09/12 930 1,050 930 1,050 19,400
2022/09/09 863 900 861 900 3,200
2022/09/08 863 880 861 872 2,800
2022/09/07 842 885 842 872 3,000
2022/09/06 831 860 831 841 1,700
2022/09/05 847 855 831 836 8,300
2022/09/02 905 930 849 853 17,900
2022/09/01 832 993 832 920 73,500
2022/08/31 843 843 840 843 2,200
2022/08/30 844 850 843 843 1,100
2022/08/29 850 850 850 850 2,100
2022/08/26 860 868 850 850 400
2022/08/25 862 870 855 870 2,700
2022/08/24 852 867 852 866 500
2022/08/23 860 869 860 869 200
2022/08/19 870 870 870 870 100
2022/08/18 870 880 870 880 300
2022/08/17 839 899 839 870 3,100
2022/08/15 840 849 837 849 2,300
2022/08/12 837 837 837 837 100
2022/08/10 836 842 835 835 4,700
2022/08/09 850 850 825 836 3,300
2022/08/08 846 847 846 847 400
2022/08/05 845 857 845 856 800
2022/08/04 850 851 850 850 2,500
2022/08/03 850 865 850 865 1,100
2022/08/02 863 863 863 863 500
2022/08/01 887 887 860 863 1,500
2022/07/29 871 890 871 890 400
2022/07/28 890 890 871 872 700
2022/07/27 856 880 855 880 3,100
2022/07/26 880 880 847 860 7,500
2022/07/25 880 890 880 890 400
2022/07/22 880 885 870 880 2,800
2022/07/21 883 883 880 880 300
2022/07/20 899 899 898 898 500
2022/07/19 885 899 885 899 1,600
2022/07/15 886 886 885 885 300
2022/07/14 881 911 881 895 3,100
2022/07/13 890 890 890 890 200
2022/07/12 888 888 870 883 1,400
2022/07/11 897 897 897 897 100
2022/07/08 871 895 871 890 700
2022/07/07 871 873 871 873 1,400
2022/07/06 918 918 881 881 800
2022/07/05 849 919 849 919 5,300
2022/07/04 940 940 854 879 6,400
2022/07/01 1,000 1,122 853 949 99,500
2022/06/30 840 973 840 973 33,400
2022/06/29 799 838 799 823 2,800
2022/06/27 800 805 794 805 1,000
2022/06/24 800 800 800 800 200
2022/06/21 795 800 795 800 500
2022/06/17 780 793 750 793 3,400
2022/06/16 784 793 771 793 2,000
2022/06/15 790 790 790 790 100
2022/06/14 796 796 796 796 200
2022/06/13 820 820 795 796 2,200
2022/06/10 823 823 821 821 300
2022/06/09 821 835 820 835 800
2022/06/08 808 830 808 830 3,700
2022/06/07 814 814 809 809 500
2022/06/06 796 819 796 804 1,100
2022/06/03 815 815 790 808 1,300
2022/06/02 782 819 782 815 2,400
2022/06/01 764 783 764 782 1,900
2022/05/31 769 778 765 765 2,200
2022/05/30 771 782 769 769 2,600
2022/05/27 761 771 761 771 4,400
2022/05/26 778 788 747 761 16,000
2022/05/25 800 800 789 789 6,200
2022/05/24 832 832 800 800 5,200
2022/05/23 822 832 822 832 2,500
2022/05/20 821 821 821 821 100
2022/05/19 830 830 821 821 500
2022/05/18 829 840 824 830 1,700
2022/05/17 820 824 820 824 2,700
2022/05/16 848 849 820 820 2,300
2022/05/13 830 847 830 833 3,800
2022/05/12 864 864 830 830 6,700
2022/05/11 864 864 864 864 200
2022/05/10 898 898 851 866 10,700
2022/05/09 891 891 891 891 5,100
2022/05/02 901 906 889 898 6,800
2022/04/28 910 913 910 913 2,400
2022/04/27 921 926 896 913 8,800
2022/04/26 972 972 935 936 5,500
2022/04/25 961 975 961 972 1,100
2022/04/22 975 975 940 946 8,200
2022/04/21 976 980 970 975 5,400
2022/04/20 980 982 970 980 4,700
2022/04/19 990 1,000 970 982 2,800
2022/04/18 1,001 1,001 980 980 2,900
2022/04/15 1,005 1,015 1,000 1,012 1,400
2022/04/14 995 1,023 995 1,022 3,700
2022/04/13 1,001 1,010 993 1,010 700
2022/04/12 1,001 1,015 990 1,011 3,500
2022/04/08 1,009 1,024 993 1,017 3,600
2022/04/07 1,001 1,024 990 999 5,400
2022/04/06 1,015 1,035 1,015 1,035 800
2022/04/05 1,040 1,041 1,017 1,018 5,000
2022/04/04 1,040 1,057 1,035 1,048 1,400
2022/04/01 1,051 1,062 1,040 1,041 3,600
2022/03/31 1,070 1,094 1,062 1,070 800
2022/03/30 1,050 1,075 1,050 1,074 2,600
2022/03/29 1,071 1,080 1,064 1,080 2,300
2022/03/28 1,070 1,074 1,035 1,064 1,700
2022/03/25 1,081 1,098 1,050 1,068 3,600
2022/03/24 1,046 1,088 999 1,083 18,800
2022/03/23 1,135 1,135 1,067 1,071 5,200
2022/03/22 1,172 1,176 1,100 1,135 10,200
2022/03/18 1,138 1,173 1,127 1,172 7,800
2022/03/17 1,090 1,139 1,090 1,135 7,700
2022/03/16 991 1,094 991 1,090 9,300
2022/03/15 1,013 1,015 997 1,005 4,200
2022/03/14 994 1,029 985 986 9,800
2022/03/11 1,016 1,025 969 1,005 8,600
2022/03/10 1,005 1,016 976 1,016 8,100
2022/03/09 1,030 1,030 953 990 24,000
2022/03/08 1,097 1,097 1,030 1,032 8,400
2022/03/07 1,105 1,151 1,045 1,090 18,200
2022/03/04 1,125 1,125 1,026 1,081 17,600
2022/03/03 1,176 1,180 1,118 1,137 21,300
2022/03/02 1,098 1,199 1,068 1,175 75,200
2022/03/01 1,261 1,290 1,063 1,068 140,300
2022/02/28 1,372 1,372 1,268 1,283 73,200
2022/02/25 1,758 1,829 1,651 1,651 40,000
2022/02/24 2,148 2,157 2,060 2,151 2,600
2022/02/22 2,039 2,161 1,989 2,152 2,000
2022/02/21 2,129 2,129 2,039 2,039 300
2022/02/17 2,128 2,130 2,052 2,130 1,400
2022/02/16 2,182 2,200 2,110 2,128 3,500
2022/02/15 2,220 2,220 2,152 2,170 1,000
2022/02/14 2,245 2,245 2,130 2,220 4,100
2022/02/10 2,247 2,247 2,189 2,245 3,200
2022/02/09 2,247 2,273 2,219 2,247 2,900
2022/02/08 2,200 2,260 2,150 2,257 3,700
2022/02/07 2,195 2,230 2,121 2,200 2,800
2022/02/04 2,240 2,250 2,171 2,235 5,000
2022/02/03 2,140 2,280 2,140 2,260 4,400
2022/02/02 2,140 2,260 2,140 2,147 3,500
2022/02/01 2,246 2,280 2,177 2,177 4,000
2022/01/31 2,257 2,260 2,207 2,260 2,600
2022/01/28 2,250 2,260 2,154 2,260 3,400
2022/01/27 2,200 2,234 2,166 2,234 3,800
2022/01/26 2,153 2,200 2,134 2,200 3,900
2022/01/25 2,177 2,177 2,080 2,170 3,400
2022/01/24 2,084 2,198 2,084 2,168 2,800
2022/01/21 2,120 2,174 2,000 2,132 5,600
2022/01/20 2,042 2,120 2,042 2,120 3,000
2022/01/19 1,939 2,060 1,939 2,060 4,100
2022/01/18 2,000 2,000 1,914 1,914 1,500
2022/01/17 2,124 2,124 2,050 2,050 1,400
2022/01/14 2,094 2,148 2,077 2,124 6,400
2022/01/13 2,050 2,139 2,049 2,135 3,000
2022/01/12 2,067 2,120 2,050 2,100 7,300
2022/01/11 2,050 2,067 2,000 2,067 2,700
2022/01/07 1,968 2,080 1,968 2,080 5,600
2022/01/06 2,011 2,024 1,961 2,018 4,300
2022/01/05 2,015 2,038 1,924 2,023 6,600
2022/01/04 1,986 2,045 1,965 2,020 4,100

このページの先頭へ