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
2023/12/29 2,343 2,416 2,321 2,416 3,900
2023/12/28 2,332 2,343 2,302 2,343 3,300
2023/12/27 2,335 2,335 2,313 2,332 6,800
2023/12/26 2,265 2,312 2,251 2,311 8,600
2023/12/25 2,300 2,300 2,248 2,269 2,700
2023/12/22 2,260 2,265 2,247 2,250 3,300
2023/12/21 2,281 2,281 2,250 2,268 3,500
2023/12/20 2,302 2,302 2,279 2,285 2,200
2023/12/19 2,310 2,310 2,270 2,302 2,000
2023/12/18 2,357 2,357 2,296 2,311 2,200
2023/12/15 2,311 2,331 2,260 2,282 7,100
2023/12/14 2,346 2,349 2,332 2,339 1,700
2023/12/13 2,355 2,363 2,345 2,359 1,600
2023/12/12 2,349 2,364 2,349 2,360 3,600
2023/12/11 2,339 2,344 2,318 2,344 900
2023/12/08 2,308 2,339 2,308 2,339 1,900
2023/12/07 2,337 2,358 2,337 2,350 1,400
2023/12/06 2,309 2,357 2,303 2,357 3,500
2023/12/05 2,342 2,342 2,303 2,303 5,700
2023/12/04 2,348 2,355 2,342 2,342 2,200
2023/12/01 2,382 2,382 2,335 2,365 4,100
2023/11/30 2,380 2,393 2,357 2,382 2,100
2023/11/29 2,381 2,381 2,370 2,380 1,100
2023/11/28 2,406 2,406 2,375 2,405 2,600
2023/11/27 2,438 2,438 2,404 2,406 2,400
2023/11/24 2,393 2,412 2,393 2,400 3,200
2023/11/22 2,447 2,447 2,395 2,397 4,200
2023/11/21 2,423 2,434 2,391 2,397 4,800
2023/11/20 2,471 2,471 2,420 2,423 3,100
2023/11/17 2,356 2,466 2,356 2,440 9,800
2023/11/16 2,357 2,380 2,356 2,365 2,200
2023/11/15 2,383 2,407 2,364 2,381 4,500
2023/11/14 2,388 2,388 2,336 2,373 2,200
2023/11/13 2,412 2,438 2,342 2,364 11,100
2023/11/10 2,505 2,505 2,455 2,462 2,300
2023/11/09 2,430 2,507 2,425 2,505 9,000
2023/11/08 2,515 2,532 2,400 2,430 26,900
2023/11/07 2,578 2,578 2,503 2,521 23,700
2023/11/06 2,588 2,618 2,509 2,579 117,300
2023/11/02 2,147 2,200 2,115 2,188 17,600
2023/11/01 2,116 2,130 2,080 2,102 5,900
2023/10/31 2,021 2,066 2,021 2,066 1,800
2023/10/30 2,020 2,026 2,020 2,021 800
2023/10/27 1,992 2,050 1,992 2,020 3,000
2023/10/26 2,045 2,045 1,984 1,998 2,700
2023/10/25 2,050 2,060 2,017 2,046 2,700
2023/10/24 2,022 2,040 1,928 2,040 9,000
2023/10/23 2,026 2,072 2,022 2,054 1,500
2023/10/20 2,050 2,094 2,040 2,046 1,000
2023/10/19 2,067 2,067 2,050 2,061 2,400
2023/10/18 2,064 2,100 2,060 2,100 3,300
2023/10/17 2,107 2,107 2,062 2,070 2,600
2023/10/16 2,145 2,145 2,060 2,065 3,300
2023/10/13 2,151 2,178 2,130 2,162 2,400
2023/10/12 2,206 2,216 2,185 2,186 2,000
2023/10/11 2,148 2,251 2,148 2,206 9,800
2023/10/10 2,140 2,148 2,097 2,131 2,500
2023/10/06 2,085 2,135 2,076 2,097 1,700
2023/10/05 2,043 2,101 2,031 2,101 4,300
2023/10/04 2,061 2,096 2,021 2,030 20,200
2023/10/03 2,259 2,259 2,152 2,160 8,600
2023/10/02 2,255 2,325 2,243 2,259 3,000
2023/09/29 2,298 2,305 2,232 2,270 5,400
2023/09/28 2,261 2,315 2,251 2,307 2,300
2023/09/27 2,339 2,340 2,285 2,287 3,700
2023/09/26 2,340 2,367 2,308 2,331 4,400
2023/09/25 2,435 2,438 2,336 2,337 7,200
2023/09/22 2,244 2,388 2,226 2,331 10,200
2023/09/21 2,402 2,402 2,257 2,277 10,300
2023/09/20 2,378 2,600 2,336 2,376 43,600
2023/09/19 2,198 2,385 2,198 2,333 20,800
2023/09/15 2,219 2,219 2,136 2,166 10,000
2023/09/14 2,082 2,185 2,076 2,160 12,600
2023/09/13 2,021 2,053 2,011 2,035 2,900
2023/09/12 2,099 2,099 2,010 2,025 4,200
2023/09/11 2,056 2,104 2,054 2,054 3,200
2023/09/08 2,101 2,154 2,051 2,051 7,700
2023/09/07 2,135 2,148 2,100 2,100 5,300
2023/09/06 2,170 2,170 2,126 2,140 5,700
2023/09/05 2,226 2,226 2,146 2,170 9,200
2023/09/04 2,235 2,235 2,119 2,199 35,000
2023/09/01 2,008 2,011 1,985 2,006 8,200
2023/08/31 1,930 2,025 1,930 2,008 42,600
2023/08/30 1,790 1,850 1,790 1,850 7,700
2023/08/29 1,773 1,783 1,752 1,775 2,500
2023/08/28 1,794 1,794 1,739 1,765 2,800
2023/08/25 1,768 1,780 1,760 1,760 1,700
2023/08/24 1,799 1,816 1,795 1,795 2,000
2023/08/23 1,700 1,823 1,698 1,811 9,300
2023/08/22 1,680 1,711 1,680 1,700 4,100
2023/08/21 1,670 1,680 1,670 1,680 400
2023/08/18 1,659 1,664 1,652 1,654 1,100
2023/08/17 1,652 1,665 1,652 1,659 500
2023/08/16 1,657 1,695 1,657 1,662 2,500
2023/08/15 1,613 1,699 1,613 1,697 8,000
2023/08/14 1,664 1,669 1,620 1,653 10,400
2023/08/10 1,697 1,697 1,663 1,663 7,000
2023/08/09 1,722 1,725 1,679 1,686 8,400
2023/08/08 1,731 1,771 1,722 1,722 5,400
2023/08/07 1,885 1,885 1,705 1,730 32,200
2023/08/04 1,849 1,915 1,833 1,904 17,500
2023/08/03 1,800 1,855 1,781 1,844 7,500
2023/08/02 1,816 1,816 1,802 1,812 1,200
2023/08/01 1,798 1,816 1,795 1,816 3,000
2023/07/31 1,801 1,801 1,774 1,791 2,700
2023/07/28 1,802 1,806 1,757 1,786 5,300
2023/07/27 1,825 1,825 1,819 1,819 900
2023/07/26 1,833 1,834 1,814 1,826 3,000
2023/07/25 1,842 1,852 1,833 1,833 6,400
2023/07/24 1,750 1,844 1,746 1,827 14,000
2023/07/21 1,725 1,754 1,724 1,743 5,300
2023/07/20 1,700 1,740 1,700 1,725 6,200
2023/07/19 1,699 1,717 1,699 1,717 1,200
2023/07/18 1,697 1,729 1,690 1,699 4,500
2023/07/14 1,698 1,698 1,692 1,695 700
2023/07/13 1,666 1,691 1,666 1,691 400
2023/07/12 1,673 1,674 1,653 1,674 3,000
2023/07/11 1,682 1,695 1,673 1,673 2,200
2023/07/10 1,675 1,691 1,675 1,690 2,100
2023/07/07 1,670 1,671 1,664 1,665 2,400
2023/07/06 1,710 1,710 1,671 1,678 4,400
2023/07/05 1,705 1,715 1,704 1,710 2,300
2023/07/04 1,696 1,705 1,694 1,705 1,000
2023/07/03 1,682 1,704 1,682 1,696 2,000
2023/06/30 1,692 1,692 1,674 1,679 1,900
2023/06/29 1,686 1,699 1,666 1,666 2,800
2023/06/28 1,662 1,676 1,660 1,676 1,300
2023/06/27 1,661 1,664 1,641 1,658 1,100
2023/06/26 1,613 1,663 1,613 1,661 3,600
2023/06/23 1,604 1,614 1,579 1,601 8,200
2023/06/22 1,657 1,674 1,582 1,602 11,600
2023/06/21 1,700 1,712 1,649 1,655 10,200
2023/06/20 1,721 1,721 1,694 1,700 5,400
2023/06/19 1,724 1,749 1,713 1,721 8,300
2023/06/16 1,717 1,720 1,702 1,714 2,700
2023/06/15 1,690 1,709 1,682 1,709 2,000
2023/06/14 1,691 1,704 1,680 1,690 1,700
2023/06/13 1,699 1,700 1,683 1,687 2,600
2023/06/12 1,721 1,721 1,690 1,708 4,500
2023/06/09 1,691 1,705 1,691 1,694 1,300
2023/06/08 1,677 1,705 1,677 1,691 2,100
2023/06/07 1,700 1,706 1,675 1,690 2,400
2023/06/06 1,674 1,709 1,674 1,695 2,600
2023/06/05 1,740 1,741 1,694 1,698 3,000
2023/06/02 1,733 1,733 1,701 1,711 2,000
2023/06/01 1,694 1,749 1,685 1,710 2,000
2023/05/31 1,688 1,722 1,682 1,694 3,600
2023/05/30 1,665 1,720 1,665 1,720 7,500
2023/05/29 1,721 1,727 1,659 1,659 6,200
2023/05/26 1,806 1,806 1,713 1,721 9,100
2023/05/25 1,805 1,805 1,776 1,777 3,100
2023/05/24 1,794 1,876 1,771 1,814 14,500
2023/05/23 1,865 1,865 1,767 1,768 11,000
2023/05/22 1,804 1,880 1,795 1,843 9,600
2023/05/19 1,835 1,850 1,786 1,800 7,800
2023/05/18 1,883 1,896 1,830 1,835 6,200
2023/05/17 1,810 1,913 1,810 1,883 21,700
2023/05/16 1,852 1,863 1,742 1,808 30,500
2023/05/15 1,894 1,975 1,802 1,888 73,900
2023/05/12 1,732 1,812 1,722 1,734 29,800
2023/05/11 1,867 1,894 1,750 1,839 81,100
2023/05/10 1,814 2,043 1,760 1,900 1,145,600
2023/05/09 1,694 1,694 1,582 1,694 239,300
2023/05/08 1,404 1,415 1,394 1,394 3,300
2023/05/02 1,381 1,415 1,381 1,402 5,300
2023/05/01 1,378 1,410 1,378 1,383 5,000
2023/04/28 1,385 1,416 1,369 1,384 4,000
2023/04/27 1,412 1,471 1,404 1,415 6,600
2023/04/26 1,438 1,438 1,357 1,382 9,200
2023/04/25 1,345 1,449 1,345 1,440 19,400
2023/04/24 1,285 1,374 1,285 1,326 8,900
2023/04/21 1,274 1,285 1,254 1,272 1,800
2023/04/20 1,248 1,274 1,248 1,274 1,200
2023/04/19 1,248 1,248 1,248 1,248 100
2023/04/18 1,245 1,260 1,236 1,260 1,600
2023/04/17 1,242 1,245 1,233 1,245 1,200
2023/04/14 1,231 1,238 1,220 1,233 4,400
2023/04/13 1,267 1,267 1,212 1,238 10,300
2023/04/12 1,265 1,277 1,252 1,262 1,400
2023/04/11 1,262 1,274 1,262 1,265 1,200
2023/04/10 1,295 1,295 1,262 1,262 1,100
2023/04/07 1,264 1,270 1,264 1,270 2,600
2023/04/06 1,264 1,264 1,254 1,260 2,600
2023/04/05 1,311 1,311 1,251 1,266 9,600
2023/04/04 1,321 1,321 1,311 1,311 2,000
2023/04/03 1,332 1,343 1,320 1,321 2,700
2023/03/31 1,316 1,344 1,316 1,333 2,600
2023/03/30 1,333 1,333 1,300 1,301 2,600
2023/03/29 1,335 1,349 1,300 1,333 5,800
2023/03/28 1,397 1,397 1,327 1,335 4,200
2023/03/27 1,390 1,414 1,374 1,374 3,900
2023/03/24 1,301 1,399 1,301 1,390 8,200
2023/03/23 1,320 1,320 1,301 1,301 3,400
2023/03/22 1,286 1,336 1,286 1,320 6,400
2023/03/20 1,374 1,374 1,278 1,285 14,100
2023/03/17 1,430 1,435 1,357 1,360 10,700
2023/03/16 1,300 1,434 1,280 1,413 17,100
2023/03/15 1,346 1,346 1,314 1,330 3,500
2023/03/14 1,325 1,334 1,307 1,319 5,000
2023/03/13 1,363 1,363 1,301 1,325 12,400
2023/03/10 1,413 1,423 1,393 1,393 2,600
2023/03/09 1,399 1,434 1,380 1,413 6,200
2023/03/08 1,399 1,400 1,377 1,399 9,200
2023/03/07 1,490 1,494 1,352 1,399 19,500
2023/03/06 1,465 1,505 1,435 1,460 18,600
2023/03/03 1,495 1,495 1,405 1,435 19,700
2023/03/02 1,580 1,589 1,445 1,469 37,200
2023/03/01 1,393 1,521 1,393 1,500 61,200
2023/02/28 1,330 1,419 1,316 1,393 16,300
2023/02/27 1,352 1,384 1,316 1,316 14,600
2023/02/24 1,334 1,442 1,260 1,385 50,500
2023/02/22 1,461 1,461 1,329 1,334 32,100
2023/02/21 1,379 1,454 1,372 1,431 50,800
2023/02/20 1,420 1,471 1,376 1,395 46,500
2023/02/17 1,499 1,585 1,415 1,487 95,100
2023/02/16 1,655 1,698 1,490 1,563 219,300
2023/02/15 1,592 2,287 1,500 1,720 1,383,200
2023/02/14 1,117 1,117 1,117 1,117 14,200
2023/02/13 967 967 967 967 2,500
2023/02/10 777 817 777 817 4,800
2023/02/09 768 777 768 777 700
2023/02/08 771 774 763 763 2,900
2023/02/07 774 774 774 774 100
2023/02/06 753 776 751 776 5,200
2023/02/03 782 782 782 782 300
2023/02/02 782 782 773 782 1,100
2023/02/01 795 795 795 795 100
2023/01/31 775 799 775 799 2,900
2023/01/30 784 784 771 773 500
2023/01/27 771 775 771 775 900
2023/01/26 790 790 775 775 4,100
2023/01/25 785 785 771 785 5,400
2023/01/24 785 785 772 784 5,300
2023/01/23 800 800 791 800 2,100
2023/01/20 796 806 793 803 800
2023/01/19 802 803 795 796 2,900
2023/01/18 813 813 803 803 900
2023/01/17 812 817 811 817 1,200
2023/01/16 820 820 810 816 2,200
2023/01/13 790 847 790 820 5,900
2023/01/12 794 794 788 790 2,300
2023/01/11 794 794 794 794 300
2023/01/10 794 794 788 794 600
2023/01/06 790 794 784 794 2,300
2023/01/05 798 805 790 790 3,100
2023/01/04 760 799 760 794 3,800

このページの先頭へ