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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,059 | 1,059 | 1,030 | 1,043 | +9 | +0.9 | 8,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 1,049 | 1,084 | 1,049 | 1,051 | +5 | +0.5 | 2,700 |
| 4/19 | 1,022 | 1,046 | 1,022 | 1,046 | +24 | +2.4 | 2,200 |
| 4/18 | 1,007 | 1,032 | 1,003 | 1,022 | +19 | +1.9 | 2,400 |
| 4/17 | 1,027 | 1,033 | 1,002 | 1,003 | -30 | -2.9 | 3,500 |
| 4/16 | 1,039 | 1,040 | 1,000 | 1,033 | -16 | -1.5 | 8,600 |
| 4/15 | 1,123 | 1,191 | 1,011 | 1,049 | -73 | -6.5 | 26,100 |
| 4/12 | 1,245 | 1,245 | 1,110 | 1,122 | -123 | -9.9 | 21,700 |
| 4/11 | 1,226 | 1,258 | 1,225 | 1,245 | +4 | +0.3 | 10,700 |
| 4/10 | 1,241 | 1,250 | 1,227 | 1,241 | +1 | +0.1 | 13,400 |
| 4/9 | 1,180 | 1,259 | 1,180 | 1,240 | +60 | +5.1 | 24,100 |
| 4/8 | 1,174 | 1,180 | 1,127 | 1,180 | +19 | +1.6 | 18,300 |
| 4/5 | 1,130 | 1,188 | 1,100 | 1,161 | +31 | +2.7 | 32,000 |
| 4/4 | 1,135 | 1,140 | 1,120 | 1,130 | 0 | 0.0 | 4,700 |
| 4/3 | 1,100 | 1,140 | 1,100 | 1,130 | +26 | +2.4 | 11,600 |
| 4/2 | 1,074 | 1,110 | 1,071 | 1,104 | +28 | +2.6 | 11,700 |
| 4/1 | 1,056 | 1,085 | 1,054 | 1,076 | +23 | +2.2 | 6,500 |
| 3/29 | 1,065 | 1,078 | 1,053 | 1,053 | -17 | -1.6 | 7,400 |
| 3/28 | 1,070 | 1,070 | 1,052 | 1,070 | -1 | -0.1 | 1,300 |
| 3/27 | 1,079 | 1,079 | 1,050 | 1,071 | -8 | -0.7 | 6,700 |
| 3/26 | 1,053 | 1,079 | 1,053 | 1,079 | +12 | +1.1 | 1,200 |
| 3/25 | 1,069 | 1,069 | 1,051 | 1,067 | -9 | -0.8 | 2,600 |
| 3/22 | 1,065 | 1,076 | 1,057 | 1,076 | +14 | +1.3 | 3,800 |
| 3/21 | 1,057 | 1,077 | 1,057 | 1,062 | +6 | +0.6 | 6,800 |
| 3/19 | 1,070 | 1,073 | 1,056 | 1,056 | -14 | -1.3 | 1,900 |
| 3/18 | 1,095 | 1,095 | 1,052 | 1,070 | +4 | +0.4 | 3,100 |
| 3/15 | 1,078 | 1,079 | 1,041 | 1,066 | -5 | -0.5 | 2,600 |
▶︎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