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 |
|---|---|
| 2,820 (24/02/13) | 1,579 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,820 (24/02/13) | 2,280 (24/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,554 | 2,747 | 2,511 | 2,692 | +212 | +8.6 | 33,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,145 | 2,145 | 2,040 | 2,046 | -116 | -5.4 | 12,600 |
| 10/13 | 2,140 | 2,251 | 2,097 | 2,162 | +65 | +3.1 | 16,700 |
| 10/6 | 2,255 | 2,325 | 2,021 | 2,097 | -173 | -7.6 | 37,800 |
| 9/29 | 2,435 | 2,438 | 2,232 | 2,270 | -61 | -2.6 | 23,000 |
| 9/22 | 2,198 | 2,600 | 2,198 | 2,331 | +165 | +7.6 | 84,900 |
| 9/15 | 2,056 | 2,219 | 2,010 | 2,166 | +115 | +5.6 | 32,900 |
| 9/8 | 2,235 | 2,235 | 2,051 | 2,051 | +45 | +2.2 | 62,900 |
| 9/1 | 1,794 | 2,025 | 1,739 | 2,006 | +246 | +14.0 | 63,800 |
| 8/25 | 1,670 | 1,823 | 1,670 | 1,760 | +106 | +6.4 | 17,500 |
| 8/18 | 1,664 | 1,699 | 1,613 | 1,654 | -9 | -0.5 | 22,500 |
| 8/10 | 1,885 | 1,885 | 1,663 | 1,663 | -241 | -12.7 | 53,000 |
| 8/4 | 1,801 | 1,915 | 1,774 | 1,904 | +118 | +6.6 | 31,900 |
| 7/28 | 1,750 | 1,852 | 1,746 | 1,786 | +43 | +2.5 | 29,600 |
| 7/21 | 1,697 | 1,754 | 1,690 | 1,743 | +48 | +2.8 | 17,200 |
| 7/14 | 1,675 | 1,698 | 1,653 | 1,695 | +30 | +1.8 | 8,400 |
| 7/7 | 1,682 | 1,715 | 1,664 | 1,665 | -14 | -0.8 | 12,100 |
| 6/30 | 1,613 | 1,699 | 1,613 | 1,679 | +78 | +4.9 | 10,700 |
| 6/23 | 1,724 | 1,749 | 1,579 | 1,601 | -113 | -6.6 | 43,700 |
| 6/16 | 1,721 | 1,721 | 1,680 | 1,714 | +20 | +1.2 | 13,500 |
| 6/9 | 1,740 | 1,741 | 1,674 | 1,694 | -17 | -1.0 | 11,400 |
| 6/2 | 1,721 | 1,749 | 1,659 | 1,711 | -10 | -0.6 | 21,300 |
| 5/26 | 1,804 | 1,880 | 1,713 | 1,721 | -79 | -4.4 | 47,300 |
| 5/19 | 1,894 | 1,975 | 1,742 | 1,800 | +66 | +3.8 | 140,100 |
| 5/12 | 1,404 | 2,043 | 1,394 | 1,734 | +332 | +23.7 | 1,499,100 |
| 5/2 | 1,378 | 1,415 | 1,378 | 1,402 | +18 | +1.3 | 10,300 |
| 4/28 | 1,285 | 1,471 | 1,285 | 1,384 | +112 | +8.8 | 48,100 |
| 4/21 | 1,242 | 1,285 | 1,233 | 1,272 | +39 | +3.2 | 5,900 |
| 4/14 | 1,295 | 1,295 | 1,212 | 1,233 | -37 | -2.9 | 18,400 |
| 4/7 | 1,332 | 1,343 | 1,251 | 1,270 | -63 | -4.7 | 19,500 |
| 3/31 | 1,390 | 1,414 | 1,300 | 1,333 | -57 | -4.1 | 19,100 |
▶︎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