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
2,735
円
(23:43)
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) | 1,613 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,827 (24/06/04) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,719 | 2,735 | 2,718 | 2,735 | -5 | -0.2 | 2,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,372 | 1,372 | 1,026 | 1,081 | -570 | -34.5 | 327,600 |
| 2/25 | 2,129 | 2,161 | 1,651 | 1,651 | -479 | -22.5 | 44,900 |
| 2/18 | 2,245 | 2,245 | 2,052 | 2,130 | -115 | -5.1 | 10,000 |
| 2/10 | 2,195 | 2,273 | 2,121 | 2,245 | +10 | +0.5 | 12,600 |
| 2/4 | 2,257 | 2,280 | 2,140 | 2,235 | -25 | -1.1 | 19,500 |
| 1/28 | 2,084 | 2,260 | 2,080 | 2,260 | +128 | +6.0 | 17,300 |
| 1/21 | 2,124 | 2,174 | 1,914 | 2,132 | +8 | +0.4 | 15,600 |
| 1/14 | 2,050 | 2,148 | 2,000 | 2,124 | +44 | +2.1 | 19,400 |
| 1/7 | 1,986 | 2,080 | 1,924 | 2,080 | +94 | +4.7 | 20,600 |
| 12/30 | 1,890 | 2,025 | 1,830 | 1,986 | +56 | +2.9 | 31,800 |
| 12/24 | 1,600 | 2,310 | 1,595 | 1,930 | +333 | +20.9 | 151,200 |
| 12/17 | 1,605 | 1,623 | 1,535 | 1,597 | -12 | -0.8 | 11,800 |
| 12/10 | 1,547 | 1,660 | 1,543 | 1,609 | +62 | +4.0 | 27,700 |
| 12/3 | 1,561 | 1,672 | 1,406 | 1,547 | -15 | -1.0 | 20,900 |
| 11/26 | 1,420 | 1,595 | 1,378 | 1,562 | +139 | +9.8 | 20,800 |
| 11/19 | 1,568 | 1,574 | 1,302 | 1,423 | -164 | -10.3 | 15,300 |
| 11/12 | 1,601 | 1,620 | 1,495 | 1,587 | -53 | -3.2 | 13,900 |
| 11/5 | 1,510 | 1,758 | 1,508 | 1,640 | +132 | +8.8 | 24,000 |
| 10/29 | 1,380 | 1,509 | 1,300 | 1,508 | +118 | +8.5 | 19,300 |
| 10/22 | 1,421 | 1,490 | 1,380 | 1,390 | -25 | -1.8 | 16,800 |
| 10/15 | 1,554 | 1,627 | 1,401 | 1,415 | -138 | -8.9 | 53,800 |
| 10/8 | 1,330 | 1,572 | 1,330 | 1,553 | +226 | +17.0 | 32,200 |
| 10/1 | 1,290 | 1,332 | 1,250 | 1,327 | +29 | +2.2 | 15,300 |
| 9/24 | 1,183 | 1,324 | 1,183 | 1,298 | +48 | +3.8 | 18,600 |
| 9/17 | 1,082 | 1,250 | 1,082 | 1,250 | +165 | +15.2 | 20,200 |
| 9/10 | 1,044 | 1,091 | 1,019 | 1,085 | +36 | +3.4 | 8,200 |
| 9/3 | 1,070 | 1,123 | 1,000 | 1,049 | -27 | -2.5 | 17,400 |
| 8/27 | 931 | 1,090 | 924 | 1,076 | +137 | +14.6 | 21,600 |
| 8/20 | 1,070 | 1,070 | 919 | 939 | -121 | -11.4 | 35,800 |
| 8/13 | 1,110 | 1,132 | 1,060 | 1,060 | -44 | -4.0 | 5,100 |
▶︎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