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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,321 | 2,321 | 2,312 | 2,312 | 200 |
| 2024/10/03 | 2,363 | 2,385 | 2,318 | 2,318 | 500 |
| 2024/10/02 | 2,348 | 2,348 | 2,313 | 2,313 | 1,100 |
| 2024/10/01 | 2,295 | 2,347 | 2,295 | 2,347 | 1,300 |
| 2024/09/30 | 2,295 | 2,295 | 2,295 | 2,295 | 900 |
| 2024/09/27 | 2,290 | 2,311 | 2,290 | 2,311 | 600 |
| 2024/09/26 | 2,286 | 2,316 | 2,274 | 2,276 | 2,400 |
| 2024/09/25 | 2,285 | 2,289 | 2,282 | 2,282 | 500 |
| 2024/09/24 | 2,288 | 2,288 | 2,269 | 2,282 | 800 |
| 2024/09/20 | 2,275 | 2,292 | 2,271 | 2,271 | 800 |
| 2024/09/19 | 2,255 | 2,273 | 2,255 | 2,273 | 300 |
| 2024/09/18 | 2,267 | 2,272 | 2,255 | 2,255 | 800 |
| 2024/09/17 | 2,255 | 2,266 | 2,246 | 2,260 | 700 |
| 2024/09/13 | 2,267 | 2,277 | 2,261 | 2,261 | 700 |
| 2024/09/12 | 2,276 | 2,299 | 2,276 | 2,277 | 700 |
| 2024/09/11 | 2,305 | 2,316 | 2,267 | 2,267 | 1,200 |
| 2024/09/10 | 2,354 | 2,354 | 2,346 | 2,346 | 800 |
| 2024/09/09 | 2,271 | 2,351 | 2,271 | 2,321 | 4,100 |
| 2024/09/05 | 2,362 | 2,414 | 2,362 | 2,371 | 1,800 |
| 2024/09/04 | 2,423 | 2,424 | 2,371 | 2,371 | 4,600 |
| 2024/09/03 | 2,450 | 2,455 | 2,450 | 2,455 | 800 |
| 2024/09/02 | 2,451 | 2,461 | 2,450 | 2,450 | 2,900 |
| 2024/08/30 | 2,425 | 2,450 | 2,425 | 2,450 | 200 |
| 2024/08/28 | 2,433 | 2,433 | 2,423 | 2,433 | 1,300 |
| 2024/08/27 | 2,420 | 2,470 | 2,420 | 2,433 | 600 |
| 2024/08/26 | 2,453 | 2,495 | 2,426 | 2,426 | 2,900 |
| 2024/08/23 | 2,468 | 2,492 | 2,420 | 2,451 | 4,700 |
| 2024/08/22 | 2,469 | 2,478 | 2,468 | 2,468 | 1,700 |
| 2024/08/21 | 2,406 | 2,452 | 2,402 | 2,452 | 800 |
| 2024/08/20 | 2,458 | 2,459 | 2,401 | 2,401 | 1,100 |
| 2024/08/19 | 2,455 | 2,455 | 2,401 | 2,451 | 1,300 |
| 2024/08/16 | 2,445 | 2,458 | 2,444 | 2,455 | 2,100 |
| 2024/08/15 | 2,372 | 2,425 | 2,372 | 2,425 | 1,700 |
| 2024/08/14 | 2,398 | 2,422 | 2,374 | 2,422 | 4,000 |
| 2024/08/13 | 2,474 | 2,474 | 2,331 | 2,405 | 13,500 |
| 2024/08/09 | 2,438 | 2,565 | 2,438 | 2,558 | 4,200 |
| 2024/08/08 | 2,268 | 2,424 | 2,268 | 2,388 | 4,800 |
| 2024/08/07 | 2,191 | 2,263 | 2,190 | 2,242 | 6,600 |
| 2024/08/06 | 2,220 | 2,233 | 2,190 | 2,200 | 5,400 |
| 2024/08/05 | 2,403 | 2,403 | 2,020 | 2,020 | 22,100 |
| 2024/08/02 | 2,599 | 2,599 | 2,486 | 2,520 | 4,300 |
| 2024/08/01 | 2,681 | 2,687 | 2,674 | 2,674 | 1,700 |
| 2024/07/30 | 2,707 | 2,709 | 2,703 | 2,709 | 800 |
| 2024/07/29 | 2,719 | 2,719 | 2,719 | 2,719 | 200 |
| 2024/07/26 | 2,701 | 2,752 | 2,701 | 2,716 | 1,000 |
| 2024/07/25 | 2,723 | 2,729 | 2,680 | 2,706 | 2,400 |
| 2024/07/24 | 2,730 | 2,752 | 2,724 | 2,724 | 1,600 |
| 2024/07/23 | 2,738 | 2,757 | 2,738 | 2,749 | 400 |
| 2024/07/22 | 2,756 | 2,756 | 2,738 | 2,738 | 1,400 |
| 2024/07/19 | 2,724 | 2,747 | 2,724 | 2,747 | 900 |
| 2024/07/18 | 2,724 | 2,746 | 2,724 | 2,735 | 600 |
| 2024/07/17 | 2,740 | 2,740 | 2,735 | 2,740 | 800 |
| 2024/07/16 | 2,722 | 2,748 | 2,722 | 2,748 | 1,900 |
| 2024/07/12 | 2,722 | 2,749 | 2,722 | 2,722 | 700 |
| 2024/07/11 | 2,723 | 2,723 | 2,721 | 2,722 | 1,300 |
| 2024/07/10 | 2,722 | 2,755 | 2,722 | 2,723 | 800 |
| 2024/07/09 | 2,717 | 2,731 | 2,717 | 2,731 | 900 |
| 2024/07/08 | 2,751 | 2,752 | 2,707 | 2,718 | 2,600 |
| 2024/07/05 | 2,733 | 2,741 | 2,680 | 2,735 | 2,900 |
| 2024/07/04 | 2,738 | 2,754 | 2,729 | 2,754 | 3,500 |
| 2024/07/03 | 2,737 | 2,759 | 2,737 | 2,738 | 2,600 |
| 2024/07/02 | 2,750 | 2,776 | 2,750 | 2,750 | 300 |
| 2024/07/01 | 2,779 | 2,779 | 2,730 | 2,750 | 400 |
| 2024/06/28 | 2,754 | 2,779 | 2,750 | 2,779 | 900 |
| 2024/06/25 | 2,720 | 2,735 | 2,720 | 2,735 | 1,900 |
| 2024/06/24 | 2,719 | 2,724 | 2,718 | 2,723 | 600 |
| 2024/06/21 | 2,740 | 2,740 | 2,740 | 2,740 | 500 |
| 2024/06/20 | 2,742 | 2,755 | 2,742 | 2,755 | 600 |
| 2024/06/19 | 2,743 | 2,769 | 2,743 | 2,769 | 300 |
| 2024/06/18 | 2,743 | 2,745 | 2,743 | 2,743 | 400 |
| 2024/06/17 | 2,768 | 2,768 | 2,742 | 2,742 | 1,100 |
| 2024/06/14 | 2,735 | 2,766 | 2,734 | 2,766 | 1,600 |
| 2024/06/13 | 2,748 | 2,751 | 2,736 | 2,751 | 700 |
| 2024/06/12 | 2,748 | 2,749 | 2,748 | 2,748 | 500 |
| 2024/06/11 | 2,746 | 2,746 | 2,740 | 2,740 | 1,100 |
| 2024/06/10 | 2,761 | 2,762 | 2,747 | 2,747 | 900 |
| 2024/06/07 | 2,761 | 2,769 | 2,760 | 2,761 | 2,400 |
| 2024/06/06 | 2,789 | 2,789 | 2,770 | 2,770 | 1,000 |
| 2024/06/05 | 2,824 | 2,824 | 2,780 | 2,805 | 2,000 |
| 2024/06/04 | 2,798 | 2,827 | 2,795 | 2,827 | 800 |
| 2024/06/03 | 2,814 | 2,824 | 2,794 | 2,824 | 600 |
| 2024/05/31 | 2,802 | 2,802 | 2,770 | 2,801 | 900 |
| 2024/05/30 | 2,756 | 2,795 | 2,756 | 2,795 | 2,000 |
| 2024/05/29 | 2,812 | 2,812 | 2,798 | 2,804 | 1,800 |
| 2024/05/28 | 2,776 | 2,808 | 2,776 | 2,780 | 2,500 |
| 2024/05/27 | 2,740 | 2,770 | 2,736 | 2,764 | 3,400 |
| 2024/05/24 | 2,725 | 2,744 | 2,725 | 2,740 | 6,600 |
| 2024/05/23 | 2,704 | 2,705 | 2,690 | 2,699 | 1,200 |
| 2024/05/22 | 2,704 | 2,705 | 2,691 | 2,692 | 1,200 |
| 2024/05/21 | 2,735 | 2,735 | 2,691 | 2,698 | 10,400 |
| 2024/05/20 | 2,554 | 2,747 | 2,511 | 2,735 | 20,400 |
| 2024/05/17 | 2,440 | 2,480 | 2,440 | 2,480 | 4,300 |
| 2024/05/16 | 2,501 | 2,501 | 2,426 | 2,440 | 4,100 |
| 2024/05/15 | 2,521 | 2,537 | 2,508 | 2,508 | 3,800 |
| 2024/05/14 | 2,545 | 2,549 | 2,517 | 2,521 | 7,600 |
| 2024/05/13 | 2,549 | 2,555 | 2,516 | 2,542 | 16,100 |
| 2024/05/10 | 2,492 | 2,511 | 2,475 | 2,500 | 9,800 |
| 2024/05/09 | 2,505 | 2,512 | 2,486 | 2,500 | 4,000 |
| 2024/05/08 | 2,481 | 2,505 | 2,466 | 2,505 | 2,500 |
| 2024/05/07 | 2,482 | 2,502 | 2,481 | 2,502 | 2,800 |
| 2024/05/02 | 2,450 | 2,460 | 2,447 | 2,460 | 1,600 |
| 2024/05/01 | 2,436 | 2,473 | 2,436 | 2,460 | 1,300 |
| 2024/04/30 | 2,450 | 2,454 | 2,441 | 2,442 | 900 |
| 2024/04/26 | 2,436 | 2,459 | 2,435 | 2,445 | 1,600 |
| 2024/04/25 | 2,420 | 2,439 | 2,420 | 2,439 | 300 |
| 2024/04/24 | 2,445 | 2,447 | 2,435 | 2,440 | 700 |
| 2024/04/23 | 2,434 | 2,479 | 2,434 | 2,436 | 700 |
| 2024/04/22 | 2,401 | 2,410 | 2,401 | 2,410 | 900 |
| 2024/04/19 | 2,400 | 2,400 | 2,380 | 2,385 | 6,900 |
| 2024/04/18 | 2,370 | 2,400 | 2,343 | 2,400 | 3,000 |
| 2024/04/17 | 2,402 | 2,402 | 2,380 | 2,380 | 1,000 |
| 2024/04/16 | 2,444 | 2,444 | 2,362 | 2,402 | 8,000 |
| 2024/04/15 | 2,460 | 2,460 | 2,439 | 2,458 | 1,000 |
| 2024/04/12 | 2,490 | 2,490 | 2,462 | 2,462 | 300 |
| 2024/04/11 | 2,445 | 2,490 | 2,445 | 2,490 | 1,500 |
| 2024/04/10 | 2,490 | 2,490 | 2,490 | 2,490 | 300 |
| 2024/04/09 | 2,460 | 2,487 | 2,452 | 2,480 | 1,800 |
| 2024/04/08 | 2,466 | 2,483 | 2,466 | 2,467 | 4,700 |
| 2024/04/05 | 2,501 | 2,502 | 2,400 | 2,440 | 8,600 |
| 2024/04/04 | 2,533 | 2,533 | 2,512 | 2,512 | 2,000 |
| 2024/04/03 | 2,522 | 2,550 | 2,521 | 2,523 | 2,400 |
| 2024/04/02 | 2,560 | 2,560 | 2,525 | 2,526 | 1,700 |
| 2024/04/01 | 2,590 | 2,612 | 2,560 | 2,561 | 3,100 |
| 2024/03/29 | 2,579 | 2,588 | 2,556 | 2,570 | 1,300 |
| 2024/03/28 | 2,556 | 2,585 | 2,556 | 2,561 | 3,200 |
| 2024/03/27 | 2,653 | 2,668 | 2,642 | 2,649 | 1,700 |
| 2024/03/26 | 2,650 | 2,669 | 2,640 | 2,653 | 2,500 |
| 2024/03/25 | 2,670 | 2,670 | 2,616 | 2,649 | 2,200 |
| 2024/03/22 | 2,660 | 2,660 | 2,640 | 2,650 | 1,900 |
| 2024/03/21 | 2,615 | 2,648 | 2,615 | 2,640 | 3,100 |
| 2024/03/19 | 2,610 | 2,611 | 2,610 | 2,611 | 1,600 |
| 2024/03/18 | 2,631 | 2,631 | 2,599 | 2,610 | 3,700 |
| 2024/03/15 | 2,585 | 2,609 | 2,578 | 2,606 | 1,300 |
| 2024/03/14 | 2,581 | 2,599 | 2,581 | 2,583 | 1,000 |
| 2024/03/13 | 2,606 | 2,619 | 2,580 | 2,595 | 2,200 |
| 2024/03/12 | 2,603 | 2,637 | 2,603 | 2,617 | 1,200 |
| 2024/03/11 | 2,650 | 2,700 | 2,600 | 2,638 | 2,500 |
| 2024/03/08 | 2,655 | 2,699 | 2,650 | 2,675 | 5,600 |
| 2024/03/07 | 2,700 | 2,708 | 2,661 | 2,662 | 4,400 |
| 2024/03/06 | 2,690 | 2,690 | 2,647 | 2,690 | 900 |
| 2024/03/05 | 2,648 | 2,694 | 2,648 | 2,687 | 3,700 |
| 2024/03/04 | 2,600 | 2,656 | 2,600 | 2,651 | 6,700 |
| 2024/03/01 | 2,583 | 2,590 | 2,583 | 2,585 | 1,300 |
| 2024/02/29 | 2,580 | 2,599 | 2,575 | 2,583 | 5,200 |
| 2024/02/28 | 2,551 | 2,569 | 2,550 | 2,569 | 900 |
| 2024/02/27 | 2,553 | 2,570 | 2,548 | 2,551 | 1,900 |
| 2024/02/26 | 2,561 | 2,586 | 2,552 | 2,552 | 3,000 |
| 2024/02/22 | 2,592 | 2,602 | 2,561 | 2,561 | 3,600 |
| 2024/02/21 | 2,580 | 2,591 | 2,562 | 2,588 | 1,100 |
| 2024/02/20 | 2,560 | 2,588 | 2,560 | 2,580 | 1,600 |
| 2024/02/19 | 2,536 | 2,595 | 2,536 | 2,559 | 3,900 |
| 2024/02/16 | 2,550 | 2,550 | 2,505 | 2,532 | 7,400 |
| 2024/02/15 | 2,552 | 2,591 | 2,541 | 2,544 | 2,100 |
| 2024/02/14 | 2,601 | 2,601 | 2,537 | 2,548 | 10,500 |
| 2024/02/13 | 2,820 | 2,820 | 2,601 | 2,639 | 26,100 |
| 2024/02/09 | 2,690 | 2,797 | 2,690 | 2,770 | 17,900 |
| 2024/02/08 | 2,656 | 2,679 | 2,652 | 2,679 | 6,100 |
| 2024/02/07 | 2,623 | 2,655 | 2,623 | 2,650 | 3,700 |
| 2024/02/06 | 2,600 | 2,628 | 2,590 | 2,622 | 5,200 |
| 2024/02/05 | 2,601 | 2,607 | 2,569 | 2,600 | 5,900 |
| 2024/02/02 | 2,550 | 2,590 | 2,550 | 2,590 | 4,900 |
| 2024/02/01 | 2,485 | 2,563 | 2,485 | 2,550 | 10,100 |
| 2024/01/31 | 2,484 | 2,504 | 2,474 | 2,503 | 2,000 |
| 2024/01/30 | 2,504 | 2,504 | 2,482 | 2,497 | 2,800 |
| 2024/01/29 | 2,486 | 2,505 | 2,474 | 2,505 | 3,900 |
| 2024/01/26 | 2,502 | 2,505 | 2,477 | 2,493 | 2,700 |
| 2024/01/25 | 2,517 | 2,517 | 2,465 | 2,502 | 10,400 |
| 2024/01/24 | 2,424 | 2,442 | 2,416 | 2,417 | 2,600 |
| 2024/01/23 | 2,410 | 2,438 | 2,410 | 2,424 | 2,000 |
| 2024/01/22 | 2,390 | 2,428 | 2,383 | 2,409 | 3,200 |
| 2024/01/19 | 2,382 | 2,401 | 2,381 | 2,390 | 1,300 |
| 2024/01/18 | 2,379 | 2,381 | 2,364 | 2,381 | 400 |
| 2024/01/17 | 2,421 | 2,422 | 2,280 | 2,380 | 7,300 |
| 2024/01/16 | 2,466 | 2,466 | 2,417 | 2,417 | 2,000 |
| 2024/01/15 | 2,447 | 2,461 | 2,432 | 2,461 | 1,300 |
| 2024/01/12 | 2,421 | 2,470 | 2,420 | 2,463 | 7,400 |
| 2024/01/11 | 2,488 | 2,488 | 2,435 | 2,449 | 2,200 |
| 2024/01/10 | 2,451 | 2,451 | 2,432 | 2,440 | 2,400 |
| 2024/01/09 | 2,435 | 2,488 | 2,435 | 2,451 | 3,100 |
| 2024/01/05 | 2,438 | 2,440 | 2,408 | 2,430 | 1,700 |
| 2024/01/04 | 2,416 | 2,478 | 2,405 | 2,470 | 4,900 |