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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,049 | 1,087 | 1,008 | 1,034 | -12 | -1.2 | 15,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,049 | 1,087 | 1,008 | 1,034 | -12 | -1.2 | 11,000 |
| 4/19 | 1,123 | 1,191 | 1,000 | 1,046 | -76 | -6.8 | 42,800 |
| 4/12 | 1,174 | 1,259 | 1,110 | 1,122 | -39 | -3.4 | 88,200 |
| 4/5 | 1,056 | 1,188 | 1,054 | 1,161 | +108 | +10.3 | 66,500 |
| 3/29 | 1,069 | 1,079 | 1,050 | 1,053 | -23 | -2.1 | 19,200 |
| 3/22 | 1,095 | 1,095 | 1,052 | 1,076 | +10 | +0.9 | 15,600 |
| 3/15 | 1,090 | 1,100 | 1,038 | 1,066 | -4 | -0.4 | 11,800 |
| 3/8 | 1,089 | 1,110 | 1,050 | 1,070 | +37 | +3.6 | 38,000 |
| 3/1 | 1,060 | 1,069 | 1,011 | 1,033 | -23 | -2.2 | 16,000 |
| 2/22 | 1,090 | 1,105 | 1,050 | 1,056 | -27 | -2.5 | 21,900 |
| 2/16 | 1,033 | 1,119 | 1,029 | 1,083 | +65 | +6.4 | 48,900 |
| 2/9 | 1,050 | 1,128 | 1,011 | 1,018 | -15 | -1.5 | 55,300 |
| 2/2 | 985 | 1,033 | 971 | 1,033 | +62 | +6.4 | 38,100 |
| 1/26 | 975 | 1,013 | 943 | 971 | +69 | +7.7 | 78,200 |
| 1/19 | 1,130 | 1,170 | 830 | 902 | -222 | -19.8 | 257,300 |
| 1/12 | 1,099 | 1,125 | 1,099 | 1,124 | +25 | +2.3 | 6,800 |
| 1/5 | 1,112 | 1,112 | 1,094 | 1,099 | -19 | -1.7 | 900 |
| 12/29 | 1,096 | 1,119 | 1,068 | 1,118 | -1 | -0.1 | 5,200 |
| 12/22 | 1,114 | 1,130 | 1,083 | 1,119 | -1 | -0.1 | 8,700 |
| 12/15 | 1,148 | 1,148 | 1,118 | 1,120 | -20 | -1.8 | 5,000 |
| 12/8 | 1,135 | 1,140 | 1,103 | 1,140 | +10 | +0.9 | 6,600 |
| 12/1 | 1,050 | 1,139 | 1,047 | 1,130 | +80 | +7.6 | 28,100 |
| 11/24 | 1,072 | 1,072 | 1,010 | 1,050 | -22 | -2.1 | 10,500 |
| 11/17 | 1,047 | 1,100 | 1,046 | 1,072 | +32 | +3.1 | 10,000 |
| 11/10 | 1,126 | 1,146 | 1,031 | 1,040 | -86 | -7.6 | 19,500 |
| 11/2 | 1,001 | 1,142 | 991 | 1,126 | +137 | +13.9 | 46,100 |
| 10/27 | 993 | 1,010 | 989 | 989 | -12 | -1.2 | 6,300 |
| 10/20 | 1,007 | 1,029 | 987 | 1,001 | -2 | -0.2 | 24,400 |
| 10/13 | 994 | 1,003 | 992 | 1,003 | +9 | +0.9 | 3,700 |
| 10/6 | 975 | 1,009 | 974 | 994 | +4 | +0.4 | 11,200 |
▶︎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