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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 793 | 794 | 793 | 794 | 5,200 | 794 |
| 2025-11-13 | 794 | 794 | 793 | 793 | 3,100 | 793 |
| 2025-11-12 | 793 | 794 | 793 | 794 | 6,600 | 794 |
| 2025-11-11 | 793 | 794 | 793 | 793 | 23,600 | 793 |
| 2025-11-10 | 793 | 794 | 793 | 793 | 9,100 | 793 |
| 2025-11-07 | 793 | 794 | 793 | 793 | 10,000 | 793 |
| 2025-11-06 | 793 | 794 | 793 | 793 | 7,400 | 793 |
| 2025-11-05 | 793 | 794 | 793 | 793 | 35,200 | 793 |
| 2025-11-04 | 793 | 794 | 793 | 793 | 165,900 | 793 |
| 2025-10-31 | 793 | 794 | 793 | 793 | 20,500 | 793 |
| 2025-10-30 | 793 | 794 | 793 | 793 | 45,000 | 793 |
| 2025-10-29 | 793 | 794 | 793 | 793 | 8,600 | 793 |
| 2025-10-28 | 794 | 794 | 793 | 793 | 20,100 | 793 |
| 2025-10-27 | 794 | 794 | 793 | 793 | 21,200 | 793 |
| 2025-10-24 | 793 | 794 | 793 | 793 | 19,500 | 793 |
| 2025-10-23 | 793 | 794 | 793 | 793 | 17,800 | 793 |
| 2025-10-22 | 793 | 794 | 793 | 793 | 125,800 | 793 |
| 2025-10-21 | 793 | 793 | 792 | 793 | 300,900 | 793 |
| 2025-10-20 | 793 | 794 | 793 | 793 | 60,600 | 793 |
| 2025-10-17 | 795 | 795 | 793 | 793 | 452,600 | 793 |
| 2025-10-16 | 748 | 748 | 748 | 748 | 14,600 | 748 |
| 2025-10-15 | 652 | 681 | 640 | 648 | 72,300 | 648 |
| 2025-10-14 | 645 | 653 | 645 | 650 | 7,300 | 650 |
| 2025-10-10 | 647 | 649 | 645 | 645 | 3,300 | 645 |
| 2025-10-09 | 648 | 648 | 646 | 647 | 1,700 | 647 |
| 2025-10-08 | 645 | 651 | 645 | 650 | 4,000 | 650 |
| 2025-10-07 | 645 | 648 | 645 | 648 | 10,100 | 648 |
| 2025-10-06 | 645 | 645 | 640 | 645 | 8,900 | 645 |
| 2025-10-03 | 642 | 647 | 642 | 644 | 3,800 | 644 |
| 2025-10-02 | 651 | 654 | 643 | 643 | 6,800 | 643 |
| 2025-10-01 | 654 | 654 | 649 | 649 | 8,000 | 649 |
| 2025-09-30 | 654 | 654 | 644 | 654 | 4,900 | 654 |
| 2025-09-29 | 650 | 655 | 650 | 654 | 8,500 | 654 |
| 2025-09-26 | 644 | 650 | 642 | 650 | 12,400 | 650 |
| 2025-09-25 | 644 | 644 | 642 | 643 | 4,200 | 643 |
| 2025-09-24 | 643 | 644 | 641 | 644 | 7,300 | 644 |
| 2025-09-22 | 641 | 644 | 640 | 641 | 7,800 | 641 |
| 2025-09-19 | 647 | 647 | 640 | 641 | 16,700 | 641 |
| 2025-09-18 | 645 | 645 | 641 | 645 | 5,600 | 645 |
| 2025-09-17 | 643 | 643 | 640 | 640 | 3,300 | 640 |
| 2025-09-16 | 646 | 647 | 641 | 641 | 18,600 | 641 |
| 2025-09-12 | 648 | 648 | 643 | 643 | 10,900 | 643 |
| 2025-09-11 | 649 | 650 | 648 | 648 | 3,600 | 648 |
| 2025-09-10 | 649 | 655 | 648 | 649 | 8,200 | 649 |
| 2025-09-09 | 652 | 652 | 649 | 649 | 6,100 | 649 |
| 2025-09-08 | 645 | 652 | 645 | 651 | 9,000 | 651 |
| 2025-09-05 | 644 | 645 | 642 | 645 | 3,100 | 645 |
| 2025-09-04 | 645 | 645 | 642 | 642 | 11,800 | 642 |
| 2025-09-03 | 648 | 648 | 645 | 645 | 3,900 | 645 |
| 2025-09-02 | 650 | 650 | 645 | 645 | 7,900 | 645 |
| 2025-09-01 | 652 | 652 | 646 | 650 | 7,600 | 650 |
| 2025-08-29 | 650 | 659 | 648 | 648 | 14,700 | 648 |
| 2025-08-28 | 657 | 657 | 646 | 646 | 9,700 | 646 |
| 2025-08-27 | 646 | 656 | 646 | 655 | 68,100 | 655 |
| 2025-08-26 | 641 | 646 | 640 | 646 | 8,300 | 646 |
| 2025-08-25 | 646 | 647 | 641 | 641 | 15,500 | 641 |
| 2025-08-22 | 645 | 646 | 643 | 643 | 2,200 | 643 |
| 2025-08-21 | 649 | 649 | 643 | 645 | 3,300 | 645 |
| 2025-08-20 | 649 | 650 | 643 | 646 | 10,900 | 646 |
| 2025-08-19 | 652 | 652 | 649 | 651 | 7,600 | 651 |
| 2025-08-18 | 652 | 653 | 651 | 652 | 13,500 | 652 |
| 2025-08-15 | 651 | 652 | 649 | 651 | 5,600 | 651 |
| 2025-08-14 | 651 | 652 | 649 | 651 | 10,900 | 651 |
| 2025-08-13 | 647 | 653 | 644 | 651 | 39,000 | 651 |
| 2025-08-12 | 642 | 648 | 642 | 644 | 12,500 | 644 |
| 2025-08-08 | 646 | 647 | 641 | 641 | 9,300 | 641 |
| 2025-08-07 | 643 | 647 | 642 | 645 | 17,300 | 645 |
| 2025-08-06 | 635 | 643 | 635 | 641 | 11,000 | 641 |
| 2025-08-05 | 639 | 640 | 635 | 635 | 16,500 | 635 |
| 2025-08-04 | 634 | 635 | 632 | 635 | 8,900 | 635 |
| 2025-08-01 | 635 | 638 | 634 | 637 | 6,700 | 637 |
| 2025-07-31 | 635 | 638 | 631 | 635 | 14,300 | 635 |
| 2025-07-30 | 633 | 636 | 631 | 634 | 13,500 | 634 |
| 2025-07-29 | 633 | 634 | 631 | 631 | 13,300 | 631 |
| 2025-07-28 | 636 | 638 | 634 | 634 | 21,500 | 634 |
| 2025-07-25 | 636 | 638 | 632 | 634 | 23,900 | 634 |
| 2025-07-24 | 634 | 639 | 632 | 636 | 35,600 | 636 |
| 2025-07-23 | 631 | 647 | 631 | 633 | 248,000 | 633 |
| 2025-07-22 | 690 | 690 | 671 | 671 | 106,700 | 671 |
| 2025-07-18 | 731 | 731 | 714 | 719 | 20,700 | 719 |
| 2025-07-17 | 743 | 744 | 730 | 732 | 8,400 | 732 |
| 2025-07-16 | 728 | 743 | 725 | 743 | 15,900 | 743 |
| 2025-07-15 | 754 | 754 | 731 | 731 | 52,300 | 731 |
| 2025-07-14 | 749 | 850 | 749 | 804 | 133,200 | 804 |
| 2025-07-11 | 741 | 748 | 741 | 741 | 1,000 | 741 |
| 2025-07-10 | 758 | 758 | 736 | 749 | 3,300 | 749 |
| 2025-07-09 | 739 | 755 | 739 | 754 | 2,300 | 754 |
| 2025-07-08 | 735 | 745 | 735 | 745 | 700 | 745 |
| 2025-07-07 | 732 | 737 | 730 | 737 | 1,400 | 737 |
| 2025-07-04 | 730 | 742 | 730 | 737 | 1,200 | 737 |
| 2025-07-03 | 731 | 744 | 730 | 730 | 1,400 | 730 |
| 2025-07-02 | 745 | 745 | 731 | 731 | 3,300 | 731 |
| 2025-07-01 | 741 | 756 | 741 | 745 | 3,100 | 745 |
| 2025-06-30 | 739 | 742 | 732 | 732 | 1,600 | 732 |
| 2025-06-27 | 751 | 751 | 728 | 739 | 6,900 | 739 |
| 2025-06-26 | 754 | 754 | 742 | 751 | 4,800 | 751 |
| 2025-06-25 | 750 | 759 | 750 | 750 | 2,800 | 750 |
| 2025-06-24 | 751 | 751 | 749 | 749 | 1,700 | 749 |
| 2025-06-23 | 759 | 759 | 751 | 751 | 2,000 | 751 |
| 2025-06-20 | 761 | 761 | 755 | 761 | 2,500 | 761 |
| 2025-06-19 | 778 | 778 | 751 | 764 | 6,800 | 764 |
| 2025-06-18 | 774 | 780 | 770 | 780 | 1,000 | 780 |
| 2025-06-17 | 776 | 792 | 760 | 775 | 4,700 | 775 |
| 2025-06-16 | 776 | 784 | 776 | 777 | 1,200 | 777 |
| 2025-06-13 | 790 | 790 | 784 | 784 | 1,700 | 784 |
| 2025-06-12 | 793 | 795 | 790 | 790 | 1,000 | 790 |
| 2025-06-11 | 798 | 798 | 793 | 793 | 300 | 793 |
| 2025-06-10 | 802 | 802 | 786 | 796 | 1,600 | 796 |
| 2025-06-09 | 813 | 813 | 801 | 801 | 1,100 | 801 |
| 2025-06-06 | 810 | 811 | 800 | 801 | 1,200 | 801 |
| 2025-06-05 | 810 | 816 | 807 | 811 | 900 | 811 |
| 2025-06-04 | 807 | 817 | 807 | 809 | 1,500 | 809 |
| 2025-06-03 | 802 | 822 | 790 | 811 | 6,500 | 811 |
| 2025-06-02 | 788 | 817 | 788 | 817 | 2,700 | 817 |
| 2025-05-30 | 780 | 790 | 780 | 788 | 1,700 | 788 |
| 2025-05-29 | 785 | 785 | 769 | 769 | 3,200 | 769 |
| 2025-05-28 | 786 | 786 | 780 | 780 | 1,700 | 780 |
| 2025-05-27 | 781 | 792 | 755 | 787 | 10,400 | 787 |
| 2025-05-26 | 779 | 793 | 779 | 780 | 3,100 | 780 |
| 2025-05-23 | 796 | 798 | 782 | 794 | 2,000 | 794 |
| 2025-05-22 | 830 | 830 | 771 | 790 | 6,400 | 790 |
| 2025-05-21 | 805 | 826 | 791 | 800 | 1,800 | 800 |
| 2025-05-20 | 820 | 820 | 795 | 795 | 2,800 | 795 |
| 2025-05-19 | 802 | 822 | 802 | 822 | 700 | 822 |
| 2025-05-16 | 817 | 817 | 800 | 808 | 2,900 | 808 |
| 2025-05-15 | 810 | 821 | 783 | 818 | 7,500 | 818 |
| 2025-05-14 | 832 | 833 | 815 | 815 | 1,800 | 815 |
| 2025-05-13 | 852 | 852 | 840 | 840 | 1,500 | 840 |
| 2025-05-12 | 853 | 856 | 851 | 851 | 1,600 | 851 |
| 2025-05-09 | 870 | 870 | 852 | 852 | 1,000 | 852 |
| 2025-05-08 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2025-05-07 | 829 | 901 | 829 | 870 | 21,000 | 870 |
| 2025-05-02 | 824 | 824 | 815 | 819 | 800 | 819 |
| 2025-05-01 | 815 | 820 | 812 | 812 | 700 | 812 |
| 2025-04-30 | 820 | 820 | 812 | 820 | 5,300 | 820 |
| 2025-04-28 | 822 | 822 | 806 | 820 | 24,300 | 820 |
| 2025-04-25 | 789 | 822 | 773 | 822 | 1,700 | 822 |
| 2025-04-24 | 799 | 799 | 790 | 792 | 1,300 | 792 |
| 2025-04-23 | 790 | 790 | 778 | 790 | 2,600 | 790 |
| 2025-04-22 | 760 | 798 | 760 | 795 | 2,500 | 795 |
| 2025-04-21 | 768 | 774 | 751 | 752 | 1,800 | 752 |
| 2025-04-18 | 768 | 768 | 765 | 768 | 3,100 | 768 |
| 2025-04-17 | 737 | 770 | 737 | 768 | 1,400 | 768 |
| 2025-04-16 | 778 | 784 | 722 | 722 | 7,100 | 722 |
| 2025-04-15 | 807 | 807 | 774 | 778 | 2,000 | 778 |
| 2025-04-14 | 790 | 829 | 790 | 792 | 5,800 | 792 |
| 2025-04-11 | 810 | 810 | 770 | 782 | 5,000 | 782 |
| 2025-04-10 | 780 | 812 | 780 | 809 | 5,700 | 809 |
| 2025-04-09 | 765 | 767 | 748 | 760 | 2,800 | 760 |
| 2025-04-08 | 736 | 766 | 736 | 753 | 32,200 | 753 |
| 2025-04-07 | 766 | 796 | 730 | 730 | 30,200 | 730 |
| 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