3094 (株)スーパーバリュー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,031 | 1,051 | 1,008 | 1,034 | 4,500 | 1,034 |
| 2024-04-25 | 1,040 | 1,067 | 1,036 | 1,048 | 1,600 | 1,048 |
| 2024-04-24 | 1,069 | 1,069 | 1,035 | 1,050 | 1,200 | 1,050 |
| 2024-04-23 | 1,057 | 1,087 | 1,045 | 1,070 | 1,000 | 1,070 |
| 2024-04-22 | 1,049 | 1,084 | 1,049 | 1,051 | 2,700 | 1,051 |
| 2024-04-19 | 1,022 | 1,046 | 1,022 | 1,046 | 2,200 | 1,046 |
| 2024-04-18 | 1,007 | 1,032 | 1,003 | 1,022 | 2,400 | 1,022 |
| 2024-04-17 | 1,027 | 1,033 | 1,002 | 1,003 | 3,500 | 1,003 |
| 2024-04-16 | 1,039 | 1,040 | 1,000 | 1,033 | 8,600 | 1,033 |
| 2024-04-15 | 1,123 | 1,191 | 1,011 | 1,049 | 26,100 | 1,049 |
| 2024-04-12 | 1,245 | 1,245 | 1,110 | 1,122 | 21,700 | 1,122 |
| 2024-04-11 | 1,226 | 1,258 | 1,225 | 1,245 | 10,700 | 1,245 |
| 2024-04-10 | 1,241 | 1,250 | 1,227 | 1,241 | 13,400 | 1,241 |
| 2024-04-09 | 1,180 | 1,259 | 1,180 | 1,240 | 24,100 | 1,240 |
| 2024-04-08 | 1,174 | 1,180 | 1,127 | 1,180 | 18,300 | 1,180 |
| 2024-04-05 | 1,130 | 1,188 | 1,100 | 1,161 | 32,000 | 1,161 |
| 2024-04-04 | 1,135 | 1,140 | 1,120 | 1,130 | 4,700 | 1,130 |
| 2024-04-03 | 1,100 | 1,140 | 1,100 | 1,130 | 11,600 | 1,130 |
| 2024-04-02 | 1,074 | 1,110 | 1,071 | 1,104 | 11,700 | 1,104 |
| 2024-04-01 | 1,056 | 1,085 | 1,054 | 1,076 | 6,500 | 1,076 |
| 2024-03-29 | 1,065 | 1,078 | 1,053 | 1,053 | 7,400 | 1,053 |
| 2024-03-28 | 1,070 | 1,070 | 1,052 | 1,070 | 1,300 | 1,070 |
| 2024-03-27 | 1,079 | 1,079 | 1,050 | 1,071 | 6,700 | 1,071 |
| 2024-03-26 | 1,053 | 1,079 | 1,053 | 1,079 | 1,200 | 1,079 |
| 2024-03-25 | 1,069 | 1,069 | 1,051 | 1,067 | 2,600 | 1,067 |
| 2024-03-22 | 1,065 | 1,076 | 1,057 | 1,076 | 3,800 | 1,076 |
| 2024-03-21 | 1,057 | 1,077 | 1,057 | 1,062 | 6,800 | 1,062 |
| 2024-03-19 | 1,070 | 1,073 | 1,056 | 1,056 | 1,900 | 1,056 |
| 2024-03-18 | 1,095 | 1,095 | 1,052 | 1,070 | 3,100 | 1,070 |
| 2024-03-15 | 1,078 | 1,079 | 1,041 | 1,066 | 2,600 | 1,066 |
| 2024-03-14 | 1,051 | 1,100 | 1,038 | 1,071 | 3,600 | 1,071 |
| 2024-03-13 | 1,069 | 1,069 | 1,042 | 1,051 | 2,200 | 1,051 |
| 2024-03-12 | 1,069 | 1,069 | 1,039 | 1,069 | 1,300 | 1,069 |
| 2024-03-11 | 1,090 | 1,090 | 1,064 | 1,069 | 2,100 | 1,069 |
| 2024-03-08 | 1,101 | 1,110 | 1,070 | 1,070 | 5,800 | 1,070 |
| 2024-03-07 | 1,073 | 1,100 | 1,066 | 1,095 | 12,000 | 1,095 |
| 2024-03-06 | 1,058 | 1,079 | 1,050 | 1,061 | 6,400 | 1,061 |
| 2024-03-05 | 1,091 | 1,091 | 1,050 | 1,060 | 4,200 | 1,060 |
| 2024-03-04 | 1,089 | 1,100 | 1,055 | 1,075 | 9,600 | 1,075 |
| 2024-03-01 | 1,026 | 1,059 | 1,020 | 1,033 | 2,900 | 1,033 |
| 2024-02-29 | 1,061 | 1,061 | 1,025 | 1,027 | 2,700 | 1,027 |
| 2024-02-28 | 1,052 | 1,052 | 1,011 | 1,032 | 3,900 | 1,032 |
| 2024-02-27 | 1,060 | 1,061 | 1,050 | 1,051 | 3,300 | 1,051 |
| 2024-02-26 | 1,060 | 1,069 | 1,050 | 1,068 | 3,200 | 1,068 |
| 2024-02-22 | 1,054 | 1,060 | 1,051 | 1,056 | 2,200 | 1,056 |
| 2024-02-21 | 1,081 | 1,081 | 1,050 | 1,050 | 5,400 | 1,050 |
| 2024-02-20 | 1,098 | 1,098 | 1,080 | 1,080 | 4,700 | 1,080 |
| 2024-02-19 | 1,090 | 1,105 | 1,086 | 1,099 | 9,600 | 1,099 |
| 2024-02-16 | 1,114 | 1,119 | 1,080 | 1,083 | 20,000 | 1,083 |
| 2024-02-15 | 1,052 | 1,085 | 1,052 | 1,085 | 7,400 | 1,085 |
| 2024-02-14 | 1,040 | 1,097 | 1,040 | 1,055 | 12,800 | 1,055 |
| 2024-02-13 | 1,033 | 1,049 | 1,029 | 1,049 | 8,700 | 1,049 |
| 2024-02-09 | 1,030 | 1,032 | 1,011 | 1,018 | 4,400 | 1,018 |
| 2024-02-08 | 1,042 | 1,064 | 1,034 | 1,034 | 3,400 | 1,034 |
| 2024-02-07 | 1,065 | 1,065 | 1,042 | 1,042 | 3,300 | 1,042 |
| 2024-02-06 | 1,075 | 1,075 | 1,035 | 1,065 | 9,400 | 1,065 |
| 2024-02-05 | 1,050 | 1,128 | 1,050 | 1,078 | 34,800 | 1,078 |
| 2024-02-02 | 1,023 | 1,033 | 1,011 | 1,033 | 14,200 | 1,033 |
| 2024-02-01 | 1,004 | 1,008 | 990 | 997 | 4,600 | 997 |
| 2024-01-31 | 998 | 998 | 984 | 989 | 10,400 | 989 |
| 2024-01-30 | 990 | 990 | 985 | 985 | 2,700 | 985 |
| 2024-01-29 | 985 | 995 | 971 | 990 | 6,200 | 990 |
| 2024-01-26 | 979 | 988 | 971 | 971 | 2,200 | 971 |
| 2024-01-25 | 980 | 985 | 978 | 983 | 12,700 | 983 |
| 2024-01-24 | 976 | 987 | 972 | 980 | 5,300 | 980 |
| 2024-01-23 | 1,013 | 1,013 | 968 | 978 | 20,400 | 978 |
| 2024-01-22 | 975 | 983 | 943 | 983 | 37,600 | 983 |
| 2024-01-19 | 925 | 925 | 894 | 902 | 8,800 | 902 |
| 2024-01-18 | 903 | 924 | 885 | 922 | 7,000 | 922 |
| 2024-01-17 | 904 | 930 | 897 | 910 | 24,300 | 910 |
| 2024-01-16 | 995 | 995 | 830 | 904 | 170,700 | 904 |
| 2024-01-15 | 1,130 | 1,170 | 980 | 980 | 46,500 | 980 |
| 2024-01-12 | 1,120 | 1,124 | 1,120 | 1,124 | 2,300 | 1,124 |
| 2024-01-11 | 1,120 | 1,121 | 1,105 | 1,115 | 1,500 | 1,115 |
| 2024-01-10 | 1,119 | 1,125 | 1,119 | 1,121 | 2,200 | 1,121 |
| 2024-01-09 | 1,099 | 1,115 | 1,099 | 1,115 | 800 | 1,115 |
| 2024-01-05 | 1,097 | 1,099 | 1,097 | 1,099 | 300 | 1,099 |
| 2024-01-04 | 1,112 | 1,112 | 1,094 | 1,094 | 600 | 1,094 |
分割・併合履歴 ： [2017-02-24]1株→3株
