3094 (株)スーパーバリュー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 852 | 852 | 840 | 840 | 1,500 | 840 |
| 2025-04-03 | 846 | 867 | 846 | 867 | 2,500 | 867 |
| 2025-04-02 | 875 | 876 | 860 | 872 | 1,100 | 872 |
| 2025-04-01 | 870 | 870 | 860 | 860 | 800 | 860 |
| 2025-03-31 | 878 | 879 | 870 | 870 | 2,100 | 870 |
| 2025-03-28 | 885 | 885 | 876 | 876 | 24,600 | 876 |
| 2025-03-27 | 880 | 880 | 873 | 873 | 400 | 873 |
| 2025-03-26 | 879 | 880 | 871 | 880 | 1,300 | 880 |
| 2025-03-25 | 893 | 893 | 872 | 891 | 5,800 | 891 |
| 2025-03-24 | 896 | 896 | 884 | 894 | 2,900 | 894 |
| 2025-03-21 | 879 | 893 | 879 | 890 | 4,600 | 890 |
| 2025-03-19 | 860 | 861 | 859 | 859 | 2,000 | 859 |
| 2025-03-18 | 858 | 859 | 855 | 859 | 900 | 859 |
| 2025-03-17 | 867 | 880 | 851 | 852 | 5,200 | 852 |
| 2025-03-14 | 893 | 893 | 854 | 868 | 2,300 | 868 |
| 2025-03-13 | 886 | 894 | 885 | 894 | 800 | 894 |
| 2025-03-12 | 896 | 896 | 881 | 886 | 5,500 | 886 |
| 2025-03-11 | 899 | 899 | 881 | 884 | 2,400 | 884 |
| 2025-03-10 | 885 | 900 | 880 | 899 | 4,300 | 899 |
| 2025-03-07 | 861 | 916 | 850 | 885 | 10,800 | 885 |
| 2025-03-06 | 860 | 872 | 847 | 851 | 1,600 | 851 |
| 2025-03-05 | 865 | 869 | 833 | 851 | 4,000 | 851 |
| 2025-03-04 | 875 | 876 | 870 | 870 | 800 | 870 |
| 2025-03-03 | 875 | 888 | 875 | 879 | 3,000 | 879 |
| 2025-02-28 | 888 | 889 | 875 | 875 | 2,400 | 875 |
| 2025-02-27 | 899 | 899 | 866 | 889 | 28,200 | 889 |
| 2025-02-26 | 895 | 895 | 888 | 893 | 20,000 | 893 |
| 2025-02-25 | 893 | 897 | 888 | 893 | 6,100 | 893 |
| 2025-02-21 | 892 | 897 | 892 | 893 | 3,000 | 893 |
| 2025-02-20 | 900 | 905 | 896 | 896 | 6,300 | 896 |
| 2025-02-19 | 910 | 910 | 899 | 908 | 2,900 | 908 |
| 2025-02-18 | 905 | 910 | 896 | 907 | 1,100 | 907 |
| 2025-02-17 | 900 | 910 | 900 | 910 | 1,700 | 910 |
| 2025-02-14 | 900 | 907 | 900 | 900 | 700 | 900 |
| 2025-02-13 | 908 | 908 | 898 | 908 | 1,400 | 908 |
| 2025-02-12 | 917 | 917 | 902 | 911 | 3,800 | 911 |
| 2025-02-10 | 910 | 916 | 904 | 912 | 1,700 | 912 |
| 2025-02-07 | 898 | 905 | 898 | 904 | 1,100 | 904 |
| 2025-02-06 | 892 | 906 | 891 | 898 | 3,400 | 898 |
| 2025-02-05 | 915 | 915 | 891 | 891 | 1,900 | 891 |
| 2025-02-04 | 910 | 916 | 910 | 916 | 700 | 916 |
| 2025-02-03 | 907 | 918 | 905 | 910 | 1,500 | 910 |
| 2025-01-31 | 914 | 915 | 906 | 907 | 2,800 | 907 |
| 2025-01-30 | 918 | 918 | 905 | 914 | 1,600 | 914 |
| 2025-01-29 | 906 | 906 | 905 | 905 | 2,100 | 905 |
| 2025-01-28 | 908 | 910 | 878 | 906 | 9,600 | 906 |
| 2025-01-27 | 963 | 965 | 900 | 908 | 37,300 | 908 |
| 2025-01-24 | 966 | 977 | 946 | 952 | 6,600 | 952 |
| 2025-01-23 | 983 | 983 | 970 | 970 | 3,100 | 970 |
| 2025-01-22 | 976 | 994 | 975 | 990 | 6,300 | 990 |
| 2025-01-21 | 960 | 987 | 960 | 982 | 4,400 | 982 |
| 2025-01-20 | 984 | 984 | 950 | 960 | 7,100 | 960 |
| 2025-01-17 | 997 | 997 | 983 | 986 | 3,500 | 986 |
| 2025-01-16 | 998 | 1,005 | 990 | 995 | 5,000 | 995 |
| 2025-01-15 | 977 | 1,017 | 977 | 996 | 11,500 | 996 |
| 2025-01-14 | 1,010 | 1,060 | 944 | 965 | 69,300 | 965 |
| 2025-01-10 | 989 | 1,010 | 985 | 1,010 | 6,200 | 1,010 |
| 2025-01-09 | 970 | 1,040 | 967 | 995 | 40,100 | 995 |
| 2025-01-08 | 952 | 967 | 952 | 967 | 11,900 | 967 |
| 2025-01-07 | 950 | 952 | 949 | 952 | 1,200 | 952 |
| 2025-01-06 | 942 | 949 | 942 | 949 | 4,400 | 949 |
分割・併合履歴 ： [2017-02-24]1株→3株