3945東証S信用
業種 パルプ・紙
スーパーバッグ 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 |
|---|---|
| 2,827 (24/06/04) | 1,928 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,827 (24/06/04) | 2,020 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 2,295 | 2,385 | 2,295 | 2,312 | +1 | +0.0 | 4,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,674 | 1,712 | 1,661 | 1,691 | +21 | +1.3 | 3,400 |
| 7/19 | 1,800 | 1,825 | 1,643 | 1,670 | -112 | -6.3 | 9,500 |
| 7/12 | 1,831 | 1,868 | 1,775 | 1,782 | -49 | -2.7 | 11,600 |
| 7/5 | 1,640 | 2,080 | 1,640 | 1,831 | +191 | +11.7 | 99,300 |
| 6/28 | 1,765 | 1,775 | 1,581 | 1,640 | -165 | -9.1 | 23,600 |
| 6/21 | 1,450 | 1,900 | 1,450 | 1,805 | +355 | +24.5 | 22,600 |
| 6/14 | 1,471 | 1,471 | 1,439 | 1,450 | -21 | -1.4 | 4,200 |
| 6/7 | 1,417 | 1,471 | 1,417 | 1,471 | +54 | +3.8 | 4,900 |
| 5/31 | 1,473 | 1,474 | 1,417 | 1,417 | -28 | -1.9 | 800 |
| 5/24 | 1,355 | 1,460 | 1,349 | 1,445 | +84 | +6.2 | 13,600 |
| 5/17 | 1,370 | 1,390 | 1,360 | 1,361 | 0 | 0.0 | 6,200 |
| 5/10 | 1,380 | 1,380 | 1,355 | 1,361 | -20 | -1.5 | 7,800 |
| 4/26 | 1,390 | 1,399 | 1,381 | 1,381 | -19 | -1.4 | 7,100 |
| 4/19 | 1,395 | 1,412 | 1,381 | 1,400 | +5 | +0.4 | 5,500 |
| 4/12 | 1,439 | 1,439 | 1,370 | 1,395 | -44 | -3.1 | 6,600 |
| 4/5 | 1,440 | 1,449 | 1,400 | 1,439 | -11 | -0.8 | 10,800 |
| 3/29 | 1,499 | 1,510 | 1,450 | 1,450 | -40 | -2.7 | 1,600 |
| 3/22 | 1,490 | 1,509 | 1,452 | 1,490 | +30 | +2.1 | 3,800 |
| 3/15 | 1,506 | 1,516 | 1,460 | 1,460 | -60 | -4.0 | 3,000 |
| 3/8 | 1,522 | 1,560 | 1,502 | 1,520 | -18 | -1.2 | 3,400 |
| 3/1 | 1,480 | 1,538 | 1,470 | 1,538 | +58 | +3.9 | 3,300 |
| 2/22 | 1,433 | 1,481 | 1,428 | 1,480 | +44 | +3.1 | 4,400 |
| 2/15 | 1,476 | 1,479 | 1,431 | 1,436 | -33 | -2.3 | 1,900 |
| 2/8 | 1,452 | 1,471 | 1,435 | 1,469 | -1 | -0.1 | 3,400 |
| 2/1 | 1,520 | 1,520 | 1,462 | 1,470 | -40 | -2.7 | 2,100 |
| 1/25 | 1,515 | 1,532 | 1,500 | 1,510 | -15 | -1.0 | 2,800 |
| 1/18 | 1,504 | 1,536 | 1,504 | 1,525 | +23 | +1.5 | 1,500 |
| 1/11 | 1,498 | 1,541 | 1,497 | 1,502 | ー | ー | 2,400 |
| 1/4 | ー | ー | ー | 0 | ー | ー | 0 |
▶︎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
