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
2025-02-122,2502,2652,2342,2343,3002,234
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