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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 2,496 | 2,496 | 2,491 | 2,495 | 700 | 2,495 |
| 2025-07-07 | 2,492 | 2,505 | 2,492 | 2,501 | 6,000 | 2,501 |
| 2025-07-04 | 2,500 | 2,511 | 2,500 | 2,502 | 1,700 | 2,502 |
| 2025-07-03 | 2,478 | 2,500 | 2,478 | 2,491 | 1,400 | 2,491 |
| 2025-07-02 | 2,471 | 2,501 | 2,471 | 2,501 | 600 | 2,501 |
| 2025-07-01 | 2,500 | 2,520 | 2,471 | 2,471 | 3,100 | 2,471 |
| 2025-06-30 | 2,460 | 2,500 | 2,460 | 2,500 | 2,100 | 2,500 |
| 2025-06-27 | 2,473 | 2,473 | 2,455 | 2,455 | 300 | 2,455 |
| 2025-06-26 | 2,458 | 2,458 | 2,425 | 2,444 | 1,400 | 2,444 |
| 2025-06-25 | 2,472 | 2,482 | 2,453 | 2,458 | 2,600 | 2,458 |
| 2025-06-24 | 2,482 | 2,482 | 2,441 | 2,445 | 1,000 | 2,445 |
| 2025-06-23 | 2,432 | 2,485 | 2,432 | 2,447 | 1,000 | 2,447 |
| 2025-06-20 | 2,478 | 2,478 | 2,438 | 2,438 | 300 | 2,438 |
| 2025-06-19 | 2,470 | 2,489 | 2,466 | 2,477 | 3,000 | 2,477 |
| 2025-06-18 | 2,424 | 2,467 | 2,424 | 2,467 | 1,800 | 2,467 |
| 2025-06-17 | 2,423 | 2,438 | 2,400 | 2,438 | 3,800 | 2,438 |
| 2025-06-16 | 2,465 | 2,479 | 2,411 | 2,424 | 1,400 | 2,424 |
| 2025-06-13 | 2,511 | 2,511 | 2,424 | 2,425 | 2,300 | 2,425 |
| 2025-06-12 | 2,530 | 2,540 | 2,500 | 2,510 | 800 | 2,510 |
| 2025-06-11 | 2,510 | 2,510 | 2,499 | 2,500 | 1,000 | 2,500 |
| 2025-06-10 | 2,527 | 2,530 | 2,506 | 2,510 | 2,900 | 2,510 |
| 2025-06-09 | 2,562 | 2,590 | 2,506 | 2,529 | 2,500 | 2,529 |
| 2025-06-06 | 2,557 | 2,630 | 2,531 | 2,562 | 2,900 | 2,562 |
| 2025-06-05 | 2,580 | 2,582 | 2,530 | 2,576 | 2,100 | 2,576 |
| 2025-06-04 | 2,625 | 2,645 | 2,582 | 2,582 | 2,100 | 2,582 |
| 2025-06-03 | 2,572 | 2,647 | 2,572 | 2,620 | 3,700 | 2,620 |
| 2025-06-02 | 2,560 | 2,580 | 2,560 | 2,572 | 2,000 | 2,572 |
| 2025-05-30 | 2,540 | 2,560 | 2,521 | 2,560 | 3,600 | 2,560 |
| 2025-05-29 | 2,497 | 2,518 | 2,482 | 2,518 | 2,000 | 2,518 |
| 2025-05-28 | 2,443 | 2,485 | 2,439 | 2,485 | 1,400 | 2,485 |
| 2025-05-27 | 2,444 | 2,467 | 2,444 | 2,448 | 900 | 2,448 |
| 2025-05-26 | 2,465 | 2,468 | 2,443 | 2,444 | 900 | 2,444 |
| 2025-05-23 | 2,438 | 2,440 | 2,438 | 2,440 | 500 | 2,440 |
| 2025-05-22 | 2,443 | 2,458 | 2,406 | 2,437 | 3,100 | 2,437 |
| 2025-05-21 | 2,405 | 2,430 | 2,400 | 2,403 | 3,900 | 2,403 |
| 2025-05-20 | 2,391 | 2,447 | 2,391 | 2,401 | 6,300 | 2,401 |
| 2025-05-19 | 2,359 | 2,660 | 2,300 | 2,380 | 91,100 | 2,380 |
| 2025-05-16 | 2,322 | 2,335 | 2,280 | 2,319 | 7,800 | 2,319 |
| 2025-05-15 | 2,344 | 2,360 | 2,279 | 2,319 | 16,900 | 2,319 |
| 2025-05-14 | 2,320 | 2,320 | 2,257 | 2,300 | 1,900 | 2,300 |
| 2025-05-13 | 2,298 | 2,315 | 2,275 | 2,304 | 1,600 | 2,304 |
| 2025-05-12 | 2,284 | 2,293 | 2,270 | 2,287 | 1,800 | 2,287 |
| 2025-05-09 | 2,230 | 2,255 | 2,230 | 2,244 | 1,000 | 2,244 |
| 2025-05-08 | 2,217 | 2,230 | 2,217 | 2,230 | 200 | 2,230 |
| 2025-05-07 | 2,218 | 2,243 | 2,218 | 2,235 | 600 | 2,235 |
| 2025-05-02 | 2,222 | 2,254 | 2,216 | 2,216 | 1,100 | 2,216 |
| 2025-05-01 | 2,206 | 2,227 | 2,206 | 2,227 | 300 | 2,227 |
| 2025-04-30 | 2,233 | 2,233 | 2,183 | 2,232 | 800 | 2,232 |
| 2025-04-28 | 2,233 | 2,244 | 2,233 | 2,233 | 300 | 2,233 |
| 2025-04-25 | 2,231 | 2,282 | 2,229 | 2,229 | 800 | 2,229 |
| 2025-04-24 | - | - | - | 2,216 | - | 2,216 |
| 2025-04-23 | 2,261 | 2,311 | 2,211 | 2,216 | 3,200 | 2,216 |
| 2025-04-22 | 2,232 | 2,437 | 2,232 | 2,237 | 6,000 | 2,237 |
| 2025-04-21 | 2,232 | 2,232 | 2,231 | 2,231 | 300 | 2,231 |
| 2025-04-18 | 2,179 | 2,182 | 2,179 | 2,182 | 200 | 2,182 |
| 2025-04-17 | 2,229 | 2,229 | 2,179 | 2,179 | 200 | 2,179 |
| 2025-04-16 | 2,222 | 2,222 | 2,222 | 2,222 | 100 | 2,222 |
| 2025-04-15 | 2,133 | 2,222 | 2,133 | 2,222 | 200 | 2,222 |
| 2025-04-14 | 2,199 | 2,215 | 2,183 | 2,183 | 1,400 | 2,183 |
| 2025-04-11 | 2,168 | 2,168 | 2,168 | 2,168 | 300 | 2,168 |
| 2025-04-10 | 2,170 | 2,200 | 2,110 | 2,170 | 2,000 | 2,170 |
| 2025-04-09 | 2,158 | 2,158 | 2,060 | 2,100 | 1,800 | 2,100 |
| 2025-04-08 | 1,971 | 2,090 | 1,971 | 2,023 | 3,400 | 2,023 |
| 2025-04-07 | 2,051 | 2,051 | 1,905 | 1,905 | 8,000 | 1,905 |
| 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