3945 スーパーバッグ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 771 | 774 | 763 | 763 | 2,900 | 763 |
2023-02-07 | 774 | 774 | 774 | 774 | 100 | 774 |
2023-02-06 | 753 | 776 | 751 | 776 | 5,200 | 776 |
2023-02-03 | 782 | 782 | 782 | 782 | 300 | 782 |
2023-02-02 | 782 | 782 | 773 | 782 | 1,100 | 782 |
2023-02-01 | 795 | 795 | 795 | 795 | 100 | 795 |
2023-01-31 | 775 | 799 | 775 | 799 | 2,900 | 799 |
2023-01-30 | 784 | 784 | 771 | 773 | 500 | 773 |
2023-01-27 | 771 | 775 | 771 | 775 | 900 | 775 |
2023-01-26 | 790 | 790 | 775 | 775 | 4,100 | 775 |
2023-01-25 | 785 | 785 | 771 | 785 | 5,400 | 785 |
2023-01-24 | 785 | 785 | 772 | 784 | 5,300 | 784 |
2023-01-23 | 800 | 800 | 791 | 800 | 2,100 | 800 |
2023-01-20 | 796 | 806 | 793 | 803 | 800 | 803 |
2023-01-19 | 802 | 803 | 795 | 796 | 2,900 | 796 |
2023-01-18 | 813 | 813 | 803 | 803 | 900 | 803 |
2023-01-17 | 812 | 817 | 811 | 817 | 1,200 | 817 |
2023-01-16 | 820 | 820 | 810 | 816 | 2,200 | 816 |
2023-01-13 | 790 | 847 | 790 | 820 | 5,900 | 820 |
2023-01-12 | 794 | 794 | 788 | 790 | 2,300 | 790 |
2023-01-11 | 794 | 794 | 794 | 794 | 300 | 794 |
2023-01-10 | 794 | 794 | 788 | 794 | 600 | 794 |
2023-01-06 | 790 | 794 | 784 | 794 | 2,300 | 794 |
2023-01-05 | 798 | 805 | 790 | 790 | 3,100 | 790 |
2023-01-04 | 760 | 799 | 760 | 794 | 3,800 | 794 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株