3945 スーパーバッグ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,434 | 2,479 | 2,434 | 2,436 | 700 | 2,436 |
| 2024-04-22 | 2,401 | 2,410 | 2,401 | 2,410 | 900 | 2,410 |
| 2024-04-19 | 2,400 | 2,400 | 2,380 | 2,385 | 6,900 | 2,385 |
| 2024-04-18 | 2,370 | 2,400 | 2,343 | 2,400 | 3,000 | 2,400 |
| 2024-04-17 | 2,402 | 2,402 | 2,380 | 2,380 | 1,000 | 2,380 |
| 2024-04-16 | 2,444 | 2,444 | 2,362 | 2,402 | 8,000 | 2,402 |
| 2024-04-15 | 2,460 | 2,460 | 2,439 | 2,458 | 1,000 | 2,458 |
| 2024-04-12 | 2,490 | 2,490 | 2,462 | 2,462 | 300 | 2,462 |
| 2024-04-11 | 2,445 | 2,490 | 2,445 | 2,490 | 1,500 | 2,490 |
| 2024-04-10 | 2,490 | 2,490 | 2,490 | 2,490 | 300 | 2,490 |
| 2024-04-09 | 2,460 | 2,487 | 2,452 | 2,480 | 1,800 | 2,480 |
| 2024-04-08 | 2,466 | 2,483 | 2,466 | 2,467 | 4,700 | 2,467 |
| 2024-04-05 | 2,501 | 2,502 | 2,400 | 2,440 | 8,600 | 2,440 |
| 2024-04-04 | 2,533 | 2,533 | 2,512 | 2,512 | 2,000 | 2,512 |
| 2024-04-03 | 2,522 | 2,550 | 2,521 | 2,523 | 2,400 | 2,523 |
| 2024-04-02 | 2,560 | 2,560 | 2,525 | 2,526 | 1,700 | 2,526 |
| 2024-04-01 | 2,590 | 2,612 | 2,560 | 2,561 | 3,100 | 2,561 |
| 2024-03-29 | 2,579 | 2,588 | 2,556 | 2,570 | 1,300 | 2,570 |
| 2024-03-28 | 2,556 | 2,585 | 2,556 | 2,561 | 3,200 | 2,561 |
| 2024-03-27 | 2,653 | 2,668 | 2,642 | 2,649 | 1,700 | 2,649 |
| 2024-03-26 | 2,650 | 2,669 | 2,640 | 2,653 | 2,500 | 2,653 |
| 2024-03-25 | 2,670 | 2,670 | 2,616 | 2,649 | 2,200 | 2,649 |
| 2024-03-22 | 2,660 | 2,660 | 2,640 | 2,650 | 1,900 | 2,650 |
| 2024-03-21 | 2,615 | 2,648 | 2,615 | 2,640 | 3,100 | 2,640 |
| 2024-03-19 | 2,610 | 2,611 | 2,610 | 2,611 | 1,600 | 2,611 |
| 2024-03-18 | 2,631 | 2,631 | 2,599 | 2,610 | 3,700 | 2,610 |
| 2024-03-15 | 2,585 | 2,609 | 2,578 | 2,606 | 1,300 | 2,606 |
| 2024-03-14 | 2,581 | 2,599 | 2,581 | 2,583 | 1,000 | 2,583 |
| 2024-03-13 | 2,606 | 2,619 | 2,580 | 2,595 | 2,200 | 2,595 |
| 2024-03-12 | 2,603 | 2,637 | 2,603 | 2,617 | 1,200 | 2,617 |
| 2024-03-11 | 2,650 | 2,700 | 2,600 | 2,638 | 2,500 | 2,638 |
| 2024-03-08 | 2,655 | 2,699 | 2,650 | 2,675 | 5,600 | 2,675 |
| 2024-03-07 | 2,700 | 2,708 | 2,661 | 2,662 | 4,400 | 2,662 |
| 2024-03-06 | 2,690 | 2,690 | 2,647 | 2,690 | 900 | 2,690 |
| 2024-03-05 | 2,648 | 2,694 | 2,648 | 2,687 | 3,700 | 2,687 |
| 2024-03-04 | 2,600 | 2,656 | 2,600 | 2,651 | 6,700 | 2,651 |
| 2024-03-01 | 2,583 | 2,590 | 2,583 | 2,585 | 1,300 | 2,585 |
| 2024-02-29 | 2,580 | 2,599 | 2,575 | 2,583 | 5,200 | 2,583 |
| 2024-02-28 | 2,551 | 2,569 | 2,550 | 2,569 | 900 | 2,569 |
| 2024-02-27 | 2,553 | 2,570 | 2,548 | 2,551 | 1,900 | 2,551 |
| 2024-02-26 | 2,561 | 2,586 | 2,552 | 2,552 | 3,000 | 2,552 |
| 2024-02-22 | 2,592 | 2,602 | 2,561 | 2,561 | 3,600 | 2,561 |
| 2024-02-21 | 2,580 | 2,591 | 2,562 | 2,588 | 1,100 | 2,588 |
| 2024-02-20 | 2,560 | 2,588 | 2,560 | 2,580 | 1,600 | 2,580 |
| 2024-02-19 | 2,536 | 2,595 | 2,536 | 2,559 | 3,900 | 2,559 |
| 2024-02-16 | 2,550 | 2,550 | 2,505 | 2,532 | 7,400 | 2,532 |
| 2024-02-15 | 2,552 | 2,591 | 2,541 | 2,544 | 2,100 | 2,544 |
| 2024-02-14 | 2,601 | 2,601 | 2,537 | 2,548 | 10,500 | 2,548 |
| 2024-02-13 | 2,820 | 2,820 | 2,601 | 2,639 | 26,100 | 2,639 |
| 2024-02-09 | 2,690 | 2,797 | 2,690 | 2,770 | 17,900 | 2,770 |
| 2024-02-08 | 2,656 | 2,679 | 2,652 | 2,679 | 6,100 | 2,679 |
| 2024-02-07 | 2,623 | 2,655 | 2,623 | 2,650 | 3,700 | 2,650 |
| 2024-02-06 | 2,600 | 2,628 | 2,590 | 2,622 | 5,200 | 2,622 |
| 2024-02-05 | 2,601 | 2,607 | 2,569 | 2,600 | 5,900 | 2,600 |
| 2024-02-02 | 2,550 | 2,590 | 2,550 | 2,590 | 4,900 | 2,590 |
| 2024-02-01 | 2,485 | 2,563 | 2,485 | 2,550 | 10,100 | 2,550 |
| 2024-01-31 | 2,484 | 2,504 | 2,474 | 2,503 | 2,000 | 2,503 |
| 2024-01-30 | 2,504 | 2,504 | 2,482 | 2,497 | 2,800 | 2,497 |
| 2024-01-29 | 2,486 | 2,505 | 2,474 | 2,505 | 3,900 | 2,505 |
| 2024-01-26 | 2,502 | 2,505 | 2,477 | 2,493 | 2,700 | 2,493 |
| 2024-01-25 | 2,517 | 2,517 | 2,465 | 2,502 | 10,400 | 2,502 |
| 2024-01-24 | 2,424 | 2,442 | 2,416 | 2,417 | 2,600 | 2,417 |
| 2024-01-23 | 2,410 | 2,438 | 2,410 | 2,424 | 2,000 | 2,424 |
| 2024-01-22 | 2,390 | 2,428 | 2,383 | 2,409 | 3,200 | 2,409 |
| 2024-01-19 | 2,382 | 2,401 | 2,381 | 2,390 | 1,300 | 2,390 |
| 2024-01-18 | 2,379 | 2,381 | 2,364 | 2,381 | 400 | 2,381 |
| 2024-01-17 | 2,421 | 2,422 | 2,280 | 2,380 | 7,300 | 2,380 |
| 2024-01-16 | 2,466 | 2,466 | 2,417 | 2,417 | 2,000 | 2,417 |
| 2024-01-15 | 2,447 | 2,461 | 2,432 | 2,461 | 1,300 | 2,461 |
| 2024-01-12 | 2,421 | 2,470 | 2,420 | 2,463 | 7,400 | 2,463 |
| 2024-01-11 | 2,488 | 2,488 | 2,435 | 2,449 | 2,200 | 2,449 |
| 2024-01-10 | 2,451 | 2,451 | 2,432 | 2,440 | 2,400 | 2,440 |
| 2024-01-09 | 2,435 | 2,488 | 2,435 | 2,451 | 3,100 | 2,451 |
| 2024-01-05 | 2,438 | 2,440 | 2,408 | 2,430 | 1,700 | 2,430 |
| 2024-01-04 | 2,416 | 2,478 | 2,405 | 2,470 | 4,900 | 2,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株
