3094東証S信用
業種 小売業
スーパーバリュー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,259 (24/04/09) | 830 (24/01/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,259 (24/04/09) | 830 (24/01/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 924 | 924 | 901 | 901 | -8 | -0.9 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 910 | 936 | 909 | 909 | -1 | -0.1 | 2,600 |
| 6/5 | 940 | 940 | 900 | 910 | -30 | -3.2 | 8,500 |
| 6/4 | 960 | 965 | 940 | 940 | -20 | -2.1 | 7,500 |
| 6/3 | 973 | 986 | 956 | 960 | -11 | -1.1 | 6,700 |
| 5/31 | 980 | 983 | 969 | 971 | -12 | -1.2 | 5,600 |
| 5/30 | 985 | 999 | 983 | 983 | -18 | -1.8 | 4,400 |
| 5/29 | 1,000 | 1,001 | 993 | 1,001 | +1 | +0.1 | 4,300 |
| 5/28 | 1,002 | 1,010 | 999 | 1,000 | -5 | -0.5 | 3,300 |
| 5/27 | 1,000 | 1,010 | 993 | 1,005 | +5 | +0.5 | 2,200 |
| 5/24 | 995 | 1,005 | 995 | 1,000 | +3 | +0.3 | 3,600 |
| 5/23 | 1,001 | 1,002 | 997 | 997 | -4 | -0.4 | 2,900 |
| 5/22 | 1,006 | 1,013 | 1,000 | 1,001 | -8 | -0.8 | 1,800 |
| 5/21 | 1,001 | 1,036 | 999 | 1,009 | -14 | -1.4 | 6,600 |
| 5/20 | 1,001 | 1,074 | 994 | 1,023 | +23 | +2.3 | 25,500 |
| 5/17 | 1,001 | 1,003 | 1,000 | 1,000 | -1 | -0.1 | 1,500 |
| 5/16 | 1,026 | 1,026 | 1,000 | 1,001 | -14 | -1.4 | 4,600 |
| 5/15 | 1,020 | 1,025 | 1,001 | 1,015 | -5 | -0.5 | 4,100 |
| 5/14 | 1,019 | 1,047 | 1,018 | 1,020 | +2 | +0.2 | 2,200 |
| 5/13 | 1,019 | 1,021 | 1,018 | 1,018 | -1 | -0.1 | 700 |
| 5/10 | 1,031 | 1,047 | 1,010 | 1,019 | -12 | -1.2 | 4,200 |
| 5/9 | 1,035 | 1,055 | 1,031 | 1,031 | -4 | -0.4 | 1,400 |
| 5/8 | 1,038 | 1,038 | 1,020 | 1,035 | -6 | -0.6 | 1,200 |
| 5/7 | 1,036 | 1,041 | 1,019 | 1,041 | +12 | +1.2 | 4,900 |
| 5/2 | 1,045 | 1,045 | 1,027 | 1,029 | -11 | -1.1 | 3,900 |
| 5/1 | 1,058 | 1,058 | 1,040 | 1,040 | -3 | -0.3 | 1,500 |
| 4/30 | 1,059 | 1,059 | 1,030 | 1,043 | +9 | +0.9 | 8,800 |
| 4/26 | 1,031 | 1,051 | 1,008 | 1,034 | -14 | -1.3 | 4,500 |
| 4/25 | 1,040 | 1,067 | 1,036 | 1,048 | -2 | -0.2 | 1,600 |
| 4/24 | 1,069 | 1,069 | 1,035 | 1,050 | -20 | -1.9 | 1,200 |
| 4/23 | 1,057 | 1,087 | 1,045 | 1,070 | +19 | +1.8 | 1,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて