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 |
|---|---|---|---|---|---|---|
| 2024-10-08 | 2,364 | 2,366 | 2,364 | 2,366 | 300 | 2,366 |
| 2024-10-07 | 2,342 | 2,380 | 2,318 | 2,318 | 1,500 | 2,318 |
| 2024-10-04 | 2,321 | 2,321 | 2,312 | 2,312 | 200 | 2,312 |
| 2024-10-03 | 2,363 | 2,385 | 2,318 | 2,318 | 500 | 2,318 |
| 2024-10-02 | 2,348 | 2,348 | 2,313 | 2,313 | 1,100 | 2,313 |
| 2024-10-01 | 2,295 | 2,347 | 2,295 | 2,347 | 1,300 | 2,347 |
| 2024-09-30 | 2,295 | 2,295 | 2,295 | 2,295 | 900 | 2,295 |
| 2024-09-27 | 2,290 | 2,311 | 2,290 | 2,311 | 600 | 2,311 |
| 2024-09-26 | 2,286 | 2,316 | 2,274 | 2,276 | 2,400 | 2,276 |
| 2024-09-25 | 2,285 | 2,289 | 2,282 | 2,282 | 500 | 2,282 |
| 2024-09-24 | 2,288 | 2,288 | 2,269 | 2,282 | 800 | 2,282 |
| 2024-09-20 | 2,275 | 2,292 | 2,271 | 2,271 | 800 | 2,271 |
| 2024-09-19 | 2,255 | 2,273 | 2,255 | 2,273 | 300 | 2,273 |
| 2024-09-18 | 2,267 | 2,272 | 2,255 | 2,255 | 800 | 2,255 |
| 2024-09-17 | 2,255 | 2,266 | 2,246 | 2,260 | 700 | 2,260 |
| 2024-09-13 | 2,267 | 2,277 | 2,261 | 2,261 | 700 | 2,261 |
| 2024-09-12 | 2,276 | 2,299 | 2,276 | 2,277 | 700 | 2,277 |
| 2024-09-11 | 2,305 | 2,316 | 2,267 | 2,267 | 1,200 | 2,267 |
| 2024-09-10 | 2,354 | 2,354 | 2,346 | 2,346 | 800 | 2,346 |
| 2024-09-09 | 2,271 | 2,351 | 2,271 | 2,321 | 4,100 | 2,321 |
| 2024-09-06 | - | - | - | 2,371 | - | 2,371 |
| 2024-09-05 | 2,362 | 2,414 | 2,362 | 2,371 | 1,800 | 2,371 |
| 2024-09-04 | 2,423 | 2,424 | 2,371 | 2,371 | 4,600 | 2,371 |
| 2024-09-03 | 2,450 | 2,455 | 2,450 | 2,455 | 800 | 2,455 |
| 2024-09-02 | 2,451 | 2,461 | 2,450 | 2,450 | 2,900 | 2,450 |
| 2024-08-30 | 2,425 | 2,450 | 2,425 | 2,450 | 200 | 2,450 |
| 2024-08-29 | - | - | - | 2,433 | - | 2,433 |
| 2024-08-28 | 2,433 | 2,433 | 2,423 | 2,433 | 1,300 | 2,433 |
| 2024-08-27 | 2,420 | 2,470 | 2,420 | 2,433 | 600 | 2,433 |
| 2024-08-26 | 2,453 | 2,495 | 2,426 | 2,426 | 2,900 | 2,426 |
| 2024-08-23 | 2,468 | 2,492 | 2,420 | 2,451 | 4,700 | 2,451 |
| 2024-08-22 | 2,469 | 2,478 | 2,468 | 2,468 | 1,700 | 2,468 |
| 2024-08-21 | 2,406 | 2,452 | 2,402 | 2,452 | 800 | 2,452 |
| 2024-08-20 | 2,458 | 2,459 | 2,401 | 2,401 | 1,100 | 2,401 |
| 2024-08-19 | 2,455 | 2,455 | 2,401 | 2,451 | 1,300 | 2,451 |
| 2024-08-16 | 2,445 | 2,458 | 2,444 | 2,455 | 2,100 | 2,455 |
| 2024-08-15 | 2,372 | 2,425 | 2,372 | 2,425 | 1,700 | 2,425 |
| 2024-08-14 | 2,398 | 2,422 | 2,374 | 2,422 | 4,000 | 2,422 |
| 2024-08-13 | 2,474 | 2,474 | 2,331 | 2,405 | 13,500 | 2,405 |
| 2024-08-09 | 2,438 | 2,565 | 2,438 | 2,558 | 4,200 | 2,558 |
| 2024-08-08 | 2,268 | 2,424 | 2,268 | 2,388 | 4,800 | 2,388 |
| 2024-08-07 | 2,191 | 2,263 | 2,190 | 2,242 | 6,600 | 2,242 |
| 2024-08-06 | 2,220 | 2,233 | 2,190 | 2,200 | 5,400 | 2,200 |
| 2024-08-05 | 2,403 | 2,403 | 2,020 | 2,020 | 22,100 | 2,020 |
| 2024-08-02 | 2,599 | 2,599 | 2,486 | 2,520 | 4,300 | 2,520 |
| 2024-08-01 | 2,681 | 2,687 | 2,674 | 2,674 | 1,700 | 2,674 |
| 2024-07-31 | - | - | - | 2,709 | - | 2,709 |
| 2024-07-30 | 2,707 | 2,709 | 2,703 | 2,709 | 800 | 2,709 |
| 2024-07-29 | 2,719 | 2,719 | 2,719 | 2,719 | 200 | 2,719 |
| 2024-07-26 | 2,701 | 2,752 | 2,701 | 2,716 | 1,000 | 2,716 |
| 2024-07-25 | 2,723 | 2,729 | 2,680 | 2,706 | 2,400 | 2,706 |
| 2024-07-24 | 2,730 | 2,752 | 2,724 | 2,724 | 1,600 | 2,724 |
| 2024-07-23 | 2,738 | 2,757 | 2,738 | 2,749 | 400 | 2,749 |
| 2024-07-22 | 2,756 | 2,756 | 2,738 | 2,738 | 1,400 | 2,738 |
| 2024-07-19 | 2,724 | 2,747 | 2,724 | 2,747 | 900 | 2,747 |
| 2024-07-18 | 2,724 | 2,746 | 2,724 | 2,735 | 600 | 2,735 |
| 2024-07-17 | 2,740 | 2,740 | 2,735 | 2,740 | 800 | 2,740 |
| 2024-07-16 | 2,722 | 2,748 | 2,722 | 2,748 | 1,900 | 2,748 |
| 2024-07-12 | 2,722 | 2,749 | 2,722 | 2,722 | 700 | 2,722 |
| 2024-07-11 | 2,723 | 2,723 | 2,721 | 2,722 | 1,300 | 2,722 |
| 2024-07-10 | 2,722 | 2,755 | 2,722 | 2,723 | 800 | 2,723 |
| 2024-07-09 | 2,717 | 2,731 | 2,717 | 2,731 | 900 | 2,731 |
| 2024-07-08 | 2,751 | 2,752 | 2,707 | 2,718 | 2,600 | 2,718 |
| 2024-07-05 | 2,733 | 2,741 | 2,680 | 2,735 | 2,900 | 2,735 |
| 2024-07-04 | 2,738 | 2,754 | 2,729 | 2,754 | 3,500 | 2,754 |
| 2024-07-03 | 2,737 | 2,759 | 2,737 | 2,738 | 2,600 | 2,738 |
| 2024-07-02 | 2,750 | 2,776 | 2,750 | 2,750 | 300 | 2,750 |
| 2024-07-01 | 2,779 | 2,779 | 2,730 | 2,750 | 400 | 2,750 |
| 2024-06-28 | 2,754 | 2,779 | 2,750 | 2,779 | 900 | 2,779 |
| 2024-06-27 | - | - | - | 2,735 | - | 2,735 |
| 2024-06-26 | - | - | - | 2,735 | - | 2,735 |
| 2024-06-25 | 2,720 | 2,735 | 2,720 | 2,735 | 1,900 | 2,735 |
| 2024-06-24 | 2,719 | 2,724 | 2,718 | 2,723 | 600 | 2,723 |
| 2024-06-21 | 2,740 | 2,740 | 2,740 | 2,740 | 500 | 2,740 |
| 2024-06-20 | 2,742 | 2,755 | 2,742 | 2,755 | 600 | 2,755 |
| 2024-06-19 | 2,743 | 2,769 | 2,743 | 2,769 | 300 | 2,769 |
| 2024-06-18 | 2,743 | 2,745 | 2,743 | 2,743 | 400 | 2,743 |
| 2024-06-17 | 2,768 | 2,768 | 2,742 | 2,742 | 1,100 | 2,742 |
| 2024-06-14 | 2,735 | 2,766 | 2,734 | 2,766 | 1,600 | 2,766 |
| 2024-06-13 | 2,748 | 2,751 | 2,736 | 2,751 | 700 | 2,751 |
| 2024-06-12 | 2,748 | 2,749 | 2,748 | 2,748 | 500 | 2,748 |
| 2024-06-11 | 2,746 | 2,746 | 2,740 | 2,740 | 1,100 | 2,740 |
| 2024-06-10 | 2,761 | 2,762 | 2,747 | 2,747 | 900 | 2,747 |
| 2024-06-07 | 2,761 | 2,769 | 2,760 | 2,761 | 2,400 | 2,761 |
| 2024-06-06 | 2,789 | 2,789 | 2,770 | 2,770 | 1,000 | 2,770 |
| 2024-06-05 | 2,824 | 2,824 | 2,780 | 2,805 | 2,000 | 2,805 |
| 2024-06-04 | 2,798 | 2,827 | 2,795 | 2,827 | 800 | 2,827 |
| 2024-06-03 | 2,814 | 2,824 | 2,794 | 2,824 | 600 | 2,824 |
| 2024-05-31 | 2,802 | 2,802 | 2,770 | 2,801 | 900 | 2,801 |
| 2024-05-30 | 2,756 | 2,795 | 2,756 | 2,795 | 2,000 | 2,795 |
| 2024-05-29 | 2,812 | 2,812 | 2,798 | 2,804 | 1,800 | 2,804 |
| 2024-05-28 | 2,776 | 2,808 | 2,776 | 2,780 | 2,500 | 2,780 |
| 2024-05-27 | 2,740 | 2,770 | 2,736 | 2,764 | 3,400 | 2,764 |
| 2024-05-24 | 2,725 | 2,744 | 2,725 | 2,740 | 6,600 | 2,740 |
| 2024-05-23 | 2,704 | 2,705 | 2,690 | 2,699 | 1,200 | 2,699 |
| 2024-05-22 | 2,704 | 2,705 | 2,691 | 2,692 | 1,200 | 2,692 |
| 2024-05-21 | 2,735 | 2,735 | 2,691 | 2,698 | 10,400 | 2,698 |
| 2024-05-20 | 2,554 | 2,747 | 2,511 | 2,735 | 20,400 | 2,735 |
| 2024-05-17 | 2,440 | 2,480 | 2,440 | 2,480 | 4,300 | 2,480 |
| 2024-05-16 | 2,501 | 2,501 | 2,426 | 2,440 | 4,100 | 2,440 |
| 2024-05-15 | 2,521 | 2,537 | 2,508 | 2,508 | 3,800 | 2,508 |
| 2024-05-14 | 2,545 | 2,549 | 2,517 | 2,521 | 7,600 | 2,521 |
| 2024-05-13 | 2,549 | 2,555 | 2,516 | 2,542 | 16,100 | 2,542 |
| 2024-05-10 | 2,492 | 2,511 | 2,475 | 2,500 | 9,800 | 2,500 |
| 2024-05-09 | 2,505 | 2,512 | 2,486 | 2,500 | 4,000 | 2,500 |
| 2024-05-08 | 2,481 | 2,505 | 2,466 | 2,505 | 2,500 | 2,505 |
| 2024-05-07 | 2,482 | 2,502 | 2,481 | 2,502 | 2,800 | 2,502 |
| 2024-05-02 | 2,450 | 2,460 | 2,447 | 2,460 | 1,600 | 2,460 |
| 2024-05-01 | 2,436 | 2,473 | 2,436 | 2,460 | 1,300 | 2,460 |
| 2024-04-30 | 2,450 | 2,454 | 2,441 | 2,442 | 900 | 2,442 |
| 2024-04-26 | 2,436 | 2,459 | 2,435 | 2,445 | 1,600 | 2,445 |
| 2024-04-25 | 2,420 | 2,439 | 2,420 | 2,439 | 300 | 2,439 |
| 2024-04-24 | 2,445 | 2,447 | 2,435 | 2,440 | 700 | 2,440 |
| 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
