!決算発表予定日 2024/04/15
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 |
---|---|
1,170 (24/01/15) | 830 (24/01/16) |
昨年来高値 | 昨年来安値 |
---|---|
1,170 (24/01/15) | 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) |
---|---|---|---|---|---|---|---|
3/29 | 1,065 | 1,078 | 1,065 | 1,078 | +8 | +0.8 | 600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/14 | 1,051 | 1,100 | 1,038 | 1,071 | +20 | +1.9 | 3,600 |
3/13 | 1,069 | 1,069 | 1,042 | 1,051 | -18 | -1.7 | 2,200 |
3/12 | 1,069 | 1,069 | 1,039 | 1,069 | 0 | 0.0 | 1,300 |
3/11 | 1,090 | 1,090 | 1,064 | 1,069 | -1 | -0.1 | 2,100 |
3/8 | 1,101 | 1,110 | 1,070 | 1,070 | -25 | -2.3 | 5,800 |
3/7 | 1,073 | 1,100 | 1,066 | 1,095 | +34 | +3.2 | 12,000 |
3/6 | 1,058 | 1,079 | 1,050 | 1,061 | +1 | +0.1 | 6,400 |
3/5 | 1,091 | 1,091 | 1,050 | 1,060 | -15 | -1.4 | 4,200 |
3/4 | 1,089 | 1,100 | 1,055 | 1,075 | +42 | +4.1 | 9,600 |
3/1 | 1,026 | 1,059 | 1,020 | 1,033 | +6 | +0.6 | 2,900 |
2/29 | 1,061 | 1,061 | 1,025 | 1,027 | -5 | -0.5 | 2,700 |
2/28 | 1,052 | 1,052 | 1,011 | 1,032 | -19 | -1.8 | 3,900 |
2/27 | 1,060 | 1,061 | 1,050 | 1,051 | -17 | -1.6 | 3,300 |
2/26 | 1,060 | 1,069 | 1,050 | 1,068 | +12 | +1.1 | 3,200 |
2/22 | 1,054 | 1,060 | 1,051 | 1,056 | +6 | +0.6 | 2,200 |
2/21 | 1,081 | 1,081 | 1,050 | 1,050 | -30 | -2.8 | 5,400 |
2/20 | 1,098 | 1,098 | 1,080 | 1,080 | -19 | -1.7 | 4,700 |
2/19 | 1,090 | 1,105 | 1,086 | 1,099 | +16 | +1.5 | 9,600 |
2/16 | 1,114 | 1,119 | 1,080 | 1,083 | -2 | -0.2 | 20,000 |
2/15 | 1,052 | 1,085 | 1,052 | 1,085 | +30 | +2.8 | 7,400 |
2/14 | 1,040 | 1,097 | 1,040 | 1,055 | +6 | +0.6 | 12,800 |
▶︎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