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
2025/06/13 2,511 2,511 2,424 2,425 2,300
2025/06/12 2,530 2,540 2,500 2,510 800
2025/06/11 2,510 2,510 2,499 2,500 1,000
2025/06/10 2,527 2,530 2,506 2,510 2,900
2025/06/09 2,562 2,590 2,506 2,529 2,500
2025/06/06 2,557 2,630 2,531 2,562 2,900
2025/06/05 2,580 2,582 2,530 2,576 2,100
2025/06/04 2,625 2,645 2,582 2,582 2,100
2025/06/03 2,572 2,647 2,572 2,620 3,700
2025/06/02 2,560 2,580 2,560 2,572 2,000
2025/05/30 2,540 2,560 2,521 2,560 3,600
2025/05/29 2,497 2,518 2,482 2,518 2,000
2025/05/28 2,443 2,485 2,439 2,485 1,400
2025/05/27 2,444 2,467 2,444 2,448 900
2025/05/26 2,465 2,468 2,443 2,444 900
2025/05/23 2,438 2,440 2,438 2,440 500
2025/05/22 2,443 2,458 2,406 2,437 3,100
2025/05/21 2,405 2,430 2,400 2,403 3,900
2025/05/20 2,391 2,447 2,391 2,401 6,300
2025/05/19 2,359 2,660 2,300 2,380 91,100
2025/05/16 2,322 2,335 2,280 2,319 7,800
2025/05/15 2,344 2,360 2,279 2,319 16,900
2025/05/14 2,320 2,320 2,257 2,300 1,900
2025/05/13 2,298 2,315 2,275 2,304 1,600
2025/05/12 2,284 2,293 2,270 2,287 1,800
2025/05/09 2,230 2,255 2,230 2,244 1,000
2025/05/08 2,217 2,230 2,217 2,230 200
2025/05/07 2,218 2,243 2,218 2,235 600
2025/05/02 2,222 2,254 2,216 2,216 1,100
2025/05/01 2,206 2,227 2,206 2,227 300
2025/04/30 2,233 2,233 2,183 2,232 800
2025/04/28 2,233 2,244 2,233 2,233 300
2025/04/25 2,231 2,282 2,229 2,229 800
2025/04/23 2,261 2,311 2,211 2,216 3,200
2025/04/22 2,232 2,437 2,232 2,237 6,000
2025/04/21 2,232 2,232 2,231 2,231 300
2025/04/18 2,179 2,182 2,179 2,182 200
2025/04/17 2,229 2,229 2,179 2,179 200
2025/04/16 2,222 2,222 2,222 2,222 100
2025/04/15 2,133 2,222 2,133 2,222 200
2025/04/14 2,199 2,215 2,183 2,183 1,400
2025/04/11 2,168 2,168 2,168 2,168 300
2025/04/10 2,170 2,200 2,110 2,170 2,000
2025/04/09 2,158 2,158 2,060 2,100 1,800
2025/04/08 1,971 2,090 1,971 2,023 3,400
2025/04/07 2,051 2,051 1,905 1,905 8,000
2025/04/04 2,160 2,160 2,062 2,116 2,100
2025/04/03 2,220 2,230 2,210 2,210 2,600
2025/04/02 2,223 2,262 2,223 2,262 500
2025/04/01 2,240 2,240 2,223 2,223 600
2025/03/31 2,278 2,278 2,250 2,272 1,300
2025/03/28 2,272 2,322 2,272 2,320 1,000
2025/03/27 2,358 2,365 2,353 2,365 900
2025/03/26 2,351 2,351 2,350 2,350 1,100
2025/03/25 2,360 2,370 2,350 2,350 1,600
2025/03/24 2,339 2,355 2,339 2,350 1,900
2025/03/21 2,321 2,344 2,321 2,330 1,500
2025/03/19 2,315 2,315 2,298 2,315 1,300
2025/03/18 2,292 2,318 2,292 2,318 300
2025/03/17 2,290 2,311 2,290 2,295 1,600
2025/03/14 2,287 2,315 2,270 2,270 3,200
2025/03/13 2,265 2,265 2,250 2,250 1,000
2025/03/12 2,250 2,265 2,250 2,265 1,100
2025/03/11 2,251 2,252 2,222 2,252 1,800
2025/03/10 2,265 2,265 2,253 2,253 800
2025/03/07 2,253 2,253 2,250 2,252 500
2025/03/06 2,251 2,260 2,251 2,252 400
2025/03/05 2,252 2,270 2,252 2,252 1,600
2025/03/04 2,266 2,266 2,257 2,257 1,800
2025/03/03 2,265 2,276 2,265 2,270 2,300
2025/02/28 2,288 2,288 2,267 2,275 800
2025/02/27 2,280 2,282 2,260 2,280 1,400
2025/02/26 2,288 2,288 2,282 2,282 600
2025/02/25 2,273 2,306 2,273 2,306 600
2025/02/21 2,265 2,309 2,251 2,308 2,000
2025/02/20 2,270 2,290 2,263 2,263 1,200
2025/02/19 2,282 2,305 2,282 2,305 200
2025/02/18 2,305 2,305 2,300 2,300 400
2025/02/17 2,302 2,311 2,302 2,302 1,000
2025/02/14 2,303 2,321 2,288 2,321 1,800
2025/02/13 2,308 2,343 2,300 2,303 13,400
2025/02/12 2,250 2,265 2,234 2,234 3,300
2025/02/10 2,323 2,323 2,268 2,270 7,900
2025/02/07 2,353 2,380 2,342 2,370 6,100
2025/02/06 2,330 2,350 2,330 2,350 1,800
2025/02/05 2,321 2,359 2,308 2,325 2,800
2025/02/04 2,327 2,333 2,312 2,320 1,300
2025/02/03 2,326 2,329 2,296 2,304 1,200
2025/01/31 2,291 2,339 2,289 2,322 2,500
2025/01/30 2,288 2,336 2,273 2,290 2,600
2025/01/29 2,225 2,296 2,225 2,290 1,800
2025/01/28 2,282 2,282 2,200 2,258 2,200
2025/01/27 2,282 2,282 2,274 2,274 300
2025/01/24 2,275 2,275 2,263 2,275 700
2025/01/23 2,275 2,275 2,260 2,262 600
2025/01/22 2,268 2,275 2,265 2,275 900
2025/01/21 2,245 2,271 2,236 2,250 1,400
2025/01/20 2,220 2,285 2,220 2,241 2,700
2025/01/17 2,223 2,239 2,211 2,239 400
2025/01/16 2,244 2,244 2,219 2,238 2,800
2025/01/15 2,190 2,219 2,186 2,219 800
2025/01/14 2,200 2,200 2,180 2,182 1,200
2025/01/10 2,202 2,220 2,200 2,200 600
2025/01/09 2,200 2,221 2,186 2,221 600
2025/01/08 2,195 2,205 2,176 2,185 1,300
2025/01/07 2,180 2,191 2,167 2,191 1,400
2025/01/06 2,146 2,170 2,146 2,170 1,200

このページの先頭へ