3945 スーパーバッグ(株) 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 | 2,160 | 2,160 | 2,062 | 2,116 | 2,100 | 2,116 |
| 2025-04-03 | 2,220 | 2,230 | 2,210 | 2,210 | 2,600 | 2,210 |
| 2025-04-02 | 2,223 | 2,262 | 2,223 | 2,262 | 500 | 2,262 |
| 2025-04-01 | 2,240 | 2,240 | 2,223 | 2,223 | 600 | 2,223 |
| 2025-03-31 | 2,278 | 2,278 | 2,250 | 2,272 | 1,300 | 2,272 |
| 2025-03-28 | 2,272 | 2,322 | 2,272 | 2,320 | 1,000 | 2,320 |
| 2025-03-27 | 2,358 | 2,365 | 2,353 | 2,365 | 900 | 2,365 |
| 2025-03-26 | 2,351 | 2,351 | 2,350 | 2,350 | 1,100 | 2,350 |
| 2025-03-25 | 2,360 | 2,370 | 2,350 | 2,350 | 1,600 | 2,350 |
| 2025-03-24 | 2,339 | 2,355 | 2,339 | 2,350 | 1,900 | 2,350 |
| 2025-03-21 | 2,321 | 2,344 | 2,321 | 2,330 | 1,500 | 2,330 |
| 2025-03-19 | 2,315 | 2,315 | 2,298 | 2,315 | 1,300 | 2,315 |
| 2025-03-18 | 2,292 | 2,318 | 2,292 | 2,318 | 300 | 2,318 |
| 2025-03-17 | 2,290 | 2,311 | 2,290 | 2,295 | 1,600 | 2,295 |
| 2025-03-14 | 2,287 | 2,315 | 2,270 | 2,270 | 3,200 | 2,270 |
| 2025-03-13 | 2,265 | 2,265 | 2,250 | 2,250 | 1,000 | 2,250 |
| 2025-03-12 | 2,250 | 2,265 | 2,250 | 2,265 | 1,100 | 2,265 |
| 2025-03-11 | 2,251 | 2,252 | 2,222 | 2,252 | 1,800 | 2,252 |
| 2025-03-10 | 2,265 | 2,265 | 2,253 | 2,253 | 800 | 2,253 |
| 2025-03-07 | 2,253 | 2,253 | 2,250 | 2,252 | 500 | 2,252 |
| 2025-03-06 | 2,251 | 2,260 | 2,251 | 2,252 | 400 | 2,252 |
| 2025-03-05 | 2,252 | 2,270 | 2,252 | 2,252 | 1,600 | 2,252 |
| 2025-03-04 | 2,266 | 2,266 | 2,257 | 2,257 | 1,800 | 2,257 |
| 2025-03-03 | 2,265 | 2,276 | 2,265 | 2,270 | 2,300 | 2,270 |
| 2025-02-28 | 2,288 | 2,288 | 2,267 | 2,275 | 800 | 2,275 |
| 2025-02-27 | 2,280 | 2,282 | 2,260 | 2,280 | 1,400 | 2,280 |
| 2025-02-26 | 2,288 | 2,288 | 2,282 | 2,282 | 600 | 2,282 |
| 2025-02-25 | 2,273 | 2,306 | 2,273 | 2,306 | 600 | 2,306 |
| 2025-02-21 | 2,265 | 2,309 | 2,251 | 2,308 | 2,000 | 2,308 |
| 2025-02-20 | 2,270 | 2,290 | 2,263 | 2,263 | 1,200 | 2,263 |
| 2025-02-19 | 2,282 | 2,305 | 2,282 | 2,305 | 200 | 2,305 |
| 2025-02-18 | 2,305 | 2,305 | 2,300 | 2,300 | 400 | 2,300 |
| 2025-02-17 | 2,302 | 2,311 | 2,302 | 2,302 | 1,000 | 2,302 |
| 2025-02-14 | 2,303 | 2,321 | 2,288 | 2,321 | 1,800 | 2,321 |
| 2025-02-13 | 2,308 | 2,343 | 2,300 | 2,303 | 13,400 | 2,303 |
| 2025-02-12 | 2,250 | 2,265 | 2,234 | 2,234 | 3,300 | 2,234 |
| 2025-02-10 | 2,323 | 2,323 | 2,268 | 2,270 | 7,900 | 2,270 |
| 2025-02-07 | 2,353 | 2,380 | 2,342 | 2,370 | 6,100 | 2,370 |
| 2025-02-06 | 2,330 | 2,350 | 2,330 | 2,350 | 1,800 | 2,350 |
| 2025-02-05 | 2,321 | 2,359 | 2,308 | 2,325 | 2,800 | 2,325 |
| 2025-02-04 | 2,327 | 2,333 | 2,312 | 2,320 | 1,300 | 2,320 |
| 2025-02-03 | 2,326 | 2,329 | 2,296 | 2,304 | 1,200 | 2,304 |
| 2025-01-31 | 2,291 | 2,339 | 2,289 | 2,322 | 2,500 | 2,322 |
| 2025-01-30 | 2,288 | 2,336 | 2,273 | 2,290 | 2,600 | 2,290 |
| 2025-01-29 | 2,225 | 2,296 | 2,225 | 2,290 | 1,800 | 2,290 |
| 2025-01-28 | 2,282 | 2,282 | 2,200 | 2,258 | 2,200 | 2,258 |
| 2025-01-27 | 2,282 | 2,282 | 2,274 | 2,274 | 300 | 2,274 |
| 2025-01-24 | 2,275 | 2,275 | 2,263 | 2,275 | 700 | 2,275 |
| 2025-01-23 | 2,275 | 2,275 | 2,260 | 2,262 | 600 | 2,262 |
| 2025-01-22 | 2,268 | 2,275 | 2,265 | 2,275 | 900 | 2,275 |
| 2025-01-21 | 2,245 | 2,271 | 2,236 | 2,250 | 1,400 | 2,250 |
| 2025-01-20 | 2,220 | 2,285 | 2,220 | 2,241 | 2,700 | 2,241 |
| 2025-01-17 | 2,223 | 2,239 | 2,211 | 2,239 | 400 | 2,239 |
| 2025-01-16 | 2,244 | 2,244 | 2,219 | 2,238 | 2,800 | 2,238 |
| 2025-01-15 | 2,190 | 2,219 | 2,186 | 2,219 | 800 | 2,219 |
| 2025-01-14 | 2,200 | 2,200 | 2,180 | 2,182 | 1,200 | 2,182 |
| 2025-01-10 | 2,202 | 2,220 | 2,200 | 2,200 | 600 | 2,200 |
| 2025-01-09 | 2,200 | 2,221 | 2,186 | 2,221 | 600 | 2,221 |
| 2025-01-08 | 2,195 | 2,205 | 2,176 | 2,185 | 1,300 | 2,185 |
| 2025-01-07 | 2,180 | 2,191 | 2,167 | 2,191 | 1,400 | 2,191 |
| 2025-01-06 | 2,146 | 2,170 | 2,146 | 2,170 | 1,200 | 2,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株