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
2025-07-082,4962,4962,4912,4957002,495
2025-07-072,4922,5052,4922,5016,0002,501
2025-07-042,5002,5112,5002,5021,7002,502
2025-07-032,4782,5002,4782,4911,4002,491
2025-07-022,4712,5012,4712,5016002,501
2025-07-012,5002,5202,4712,4713,1002,471
2025-06-302,4602,5002,4602,5002,1002,500
2025-06-272,4732,4732,4552,4553002,455
2025-06-262,4582,4582,4252,4441,4002,444
2025-06-252,4722,4822,4532,4582,6002,458
2025-06-242,4822,4822,4412,4451,0002,445
2025-06-232,4322,4852,4322,4471,0002,447
2025-06-202,4782,4782,4382,4383002,438
2025-06-192,4702,4892,4662,4773,0002,477
2025-06-182,4242,4672,4242,4671,8002,467
2025-06-172,4232,4382,4002,4383,8002,438
2025-06-162,4652,4792,4112,4241,4002,424
2025-06-132,5112,5112,4242,4252,3002,425
2025-06-122,5302,5402,5002,5108002,510
2025-06-112,5102,5102,4992,5001,0002,500
2025-06-102,5272,5302,5062,5102,9002,510
2025-06-092,5622,5902,5062,5292,5002,529
2025-06-062,5572,6302,5312,5622,9002,562
2025-06-052,5802,5822,5302,5762,1002,576
2025-06-042,6252,6452,5822,5822,1002,582
2025-06-032,5722,6472,5722,6203,7002,620
2025-06-022,5602,5802,5602,5722,0002,572
2025-05-302,5402,5602,5212,5603,6002,560
2025-05-292,4972,5182,4822,5182,0002,518
2025-05-282,4432,4852,4392,4851,4002,485
2025-05-272,4442,4672,4442,4489002,448
2025-05-262,4652,4682,4432,4449002,444
2025-05-232,4382,4402,4382,4405002,440
2025-05-222,4432,4582,4062,4373,1002,437
2025-05-212,4052,4302,4002,4033,9002,403
2025-05-202,3912,4472,3912,4016,3002,401
2025-05-192,3592,6602,3002,38091,1002,380
2025-05-162,3222,3352,2802,3197,8002,319
2025-05-152,3442,3602,2792,31916,9002,319
2025-05-142,3202,3202,2572,3001,9002,300
2025-05-132,2982,3152,2752,3041,6002,304
2025-05-122,2842,2932,2702,2871,8002,287
2025-05-092,2302,2552,2302,2441,0002,244
2025-05-082,2172,2302,2172,2302002,230
2025-05-072,2182,2432,2182,2356002,235
2025-05-022,2222,2542,2162,2161,1002,216
2025-05-012,2062,2272,2062,2273002,227
2025-04-302,2332,2332,1832,2328002,232
2025-04-282,2332,2442,2332,2333002,233
2025-04-252,2312,2822,2292,2298002,229
2025-04-24---2,216-2,216
2025-04-232,2612,3112,2112,2163,2002,216
2025-04-222,2322,4372,2322,2376,0002,237
2025-04-212,2322,2322,2312,2313002,231
2025-04-182,1792,1822,1792,1822002,182
2025-04-172,2292,2292,1792,1792002,179
2025-04-162,2222,2222,2222,2221002,222
2025-04-152,1332,2222,1332,2222002,222
2025-04-142,1992,2152,1832,1831,4002,183
2025-04-112,1682,1682,1682,1683002,168
2025-04-102,1702,2002,1102,1702,0002,170
2025-04-092,1582,1582,0602,1001,8002,100
2025-04-081,9712,0901,9712,0233,4002,023
2025-04-072,0512,0511,9051,9058,0001,905
2025-04-042,1602,1602,0622,1162,1002,116
2025-04-032,2202,2302,2102,2102,6002,210
2025-04-022,2232,2622,2232,2625002,262
2025-04-012,2402,2402,2232,2236002,223
2025-03-312,2782,2782,2502,2721,3002,272
2025-03-282,2722,3222,2722,3201,0002,320
2025-03-272,3582,3652,3532,3659002,365
2025-03-262,3512,3512,3502,3501,1002,350
2025-03-252,3602,3702,3502,3501,6002,350
2025-03-242,3392,3552,3392,3501,9002,350
2025-03-212,3212,3442,3212,3301,5002,330
2025-03-192,3152,3152,2982,3151,3002,315
2025-03-182,2922,3182,2922,3183002,318
2025-03-172,2902,3112,2902,2951,6002,295
2025-03-142,2872,3152,2702,2703,2002,270
2025-03-132,2652,2652,2502,2501,0002,250
2025-03-122,2502,2652,2502,2651,1002,265
2025-03-112,2512,2522,2222,2521,8002,252
2025-03-102,2652,2652,2532,2538002,253
2025-03-072,2532,2532,2502,2525002,252
2025-03-062,2512,2602,2512,2524002,252
2025-03-052,2522,2702,2522,2521,6002,252
2025-03-042,2662,2662,2572,2571,8002,257
2025-03-032,2652,2762,2652,2702,3002,270
2025-02-282,2882,2882,2672,2758002,275
2025-02-272,2802,2822,2602,2801,4002,280
2025-02-262,2882,2882,2822,2826002,282
2025-02-252,2732,3062,2732,3066002,306
2025-02-212,2652,3092,2512,3082,0002,308
2025-02-202,2702,2902,2632,2631,2002,263
2025-02-192,2822,3052,2822,3052002,305
2025-02-182,3052,3052,3002,3004002,300
2025-02-172,3022,3112,3022,3021,0002,302
2025-02-142,3032,3212,2882,3211,8002,321
2025-02-132,3082,3432,3002,30313,4002,303
2025-02-122,2502,2652,2342,2343,3002,234
2025-02-102,3232,3232,2682,2707,9002,270
2025-02-072,3532,3802,3422,3706,1002,370
2025-02-062,3302,3502,3302,3501,8002,350
2025-02-052,3212,3592,3082,3252,8002,325
2025-02-042,3272,3332,3122,3201,3002,320
2025-02-032,3262,3292,2962,3041,2002,304
2025-01-312,2912,3392,2892,3222,5002,322
2025-01-302,2882,3362,2732,2902,6002,290
2025-01-292,2252,2962,2252,2901,8002,290
2025-01-282,2822,2822,2002,2582,2002,258
2025-01-272,2822,2822,2742,2743002,274
2025-01-242,2752,2752,2632,2757002,275
2025-01-232,2752,2752,2602,2626002,262
2025-01-222,2682,2752,2652,2759002,275
2025-01-212,2452,2712,2362,2501,4002,250
2025-01-202,2202,2852,2202,2412,7002,241
2025-01-172,2232,2392,2112,2394002,239
2025-01-162,2442,2442,2192,2382,8002,238
2025-01-152,1902,2192,1862,2198002,219
2025-01-142,2002,2002,1802,1821,2002,182
2025-01-102,2022,2202,2002,2006002,200
2025-01-092,2002,2212,1862,2216002,221
2025-01-082,1952,2052,1762,1851,3002,185
2025-01-072,1802,1912,1672,1911,4002,191
2025-01-062,1462,1702,1462,1701,2002,170

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株