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
2026/03/11 2,547 2,552 2,540 2,552 1,100
2026/03/10 2,512 2,606 2,512 2,545 6,500
2026/03/09 2,530 2,564 2,508 2,510 2,900
2026/03/06 2,591 2,605 2,559 2,580 3,100
2026/03/05 2,564 2,592 2,549 2,592 4,100
2026/03/04 2,609 2,609 2,492 2,548 14,400
2026/03/03 2,646 2,647 2,596 2,638 11,100
2026/03/02 2,661 2,672 2,657 2,669 2,800
2026/02/27 2,656 2,671 2,656 2,670 2,100
2026/02/26 2,665 2,665 2,658 2,658 1,300
2026/02/25 2,656 2,665 2,656 2,665 600
2026/02/24 2,642 2,658 2,630 2,658 3,800
2026/02/20 2,642 2,642 2,641 2,642 1,900
2026/02/19 2,644 2,651 2,633 2,643 4,700
2026/02/18 2,640 2,662 2,640 2,644 1,000
2026/02/17 2,675 2,675 2,625 2,638 10,700
2026/02/16 2,700 2,705 2,673 2,673 6,100
2026/02/13 2,686 2,748 2,668 2,748 5,500
2026/02/12 2,682 2,683 2,674 2,680 4,700
2026/02/10 2,676 2,682 2,662 2,672 32,100
2026/02/09 2,654 2,751 2,654 2,677 21,100
2026/02/06 2,815 2,825 2,801 2,804 2,500
2026/02/05 2,818 2,818 2,816 2,818 1,200
2026/02/04 2,814 2,815 2,809 2,815 900
2026/02/03 2,805 2,820 2,805 2,808 1,100
2026/02/02 2,822 2,822 2,805 2,805 2,000
2026/01/30 2,784 2,845 2,784 2,815 4,500
2026/01/29 2,790 2,800 2,790 2,795 300
2026/01/28 2,800 2,800 2,790 2,790 700
2026/01/27 2,800 2,810 2,800 2,810 400
2026/01/26 2,807 2,811 2,800 2,800 1,600
2026/01/23 2,811 2,816 2,808 2,808 1,000
2026/01/22 2,800 2,811 2,800 2,811 1,200
2026/01/21 2,810 2,811 2,810 2,811 1,100
2026/01/20 2,810 2,815 2,802 2,810 2,100
2026/01/19 2,826 2,826 2,806 2,807 1,000
2026/01/16 2,810 2,810 2,795 2,806 1,000
2026/01/15 2,800 2,819 2,800 2,810 1,000
2026/01/14 2,822 2,822 2,799 2,800 600
2026/01/13 2,820 2,828 2,784 2,800 1,600
2026/01/09 2,750 2,770 2,740 2,770 4,300
2026/01/08 2,820 2,820 2,760 2,760 1,800
2026/01/07 2,799 2,832 2,799 2,832 300
2026/01/06 2,818 2,837 2,818 2,818 2,600
2026/01/05 2,768 2,828 2,768 2,817 6,000

このページの先頭へ