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) | 1,613 (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 | 2,779 | 2,718 | 2,779 | +39 | +1.4 | 4,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,150 | 1,150 | 1,104 | 1,104 | -49 | -4.3 | 3,200 |
| 7/30 | 1,142 | 1,157 | 1,140 | 1,153 | 0 | 0.0 | 2,300 |
| 7/21 | 1,142 | 1,153 | 1,140 | 1,153 | -5 | -0.4 | 1,500 |
| 7/16 | 1,150 | 1,160 | 1,146 | 1,158 | +14 | +1.2 | 2,700 |
| 7/9 | 1,166 | 1,175 | 1,135 | 1,144 | -22 | -1.9 | 6,800 |
| 7/2 | 1,170 | 1,178 | 1,155 | 1,166 | +1 | +0.1 | 2,800 |
| 6/25 | 1,215 | 1,218 | 1,129 | 1,165 | -48 | -4.0 | 25,800 |
| 6/18 | 1,295 | 1,295 | 1,195 | 1,213 | -55 | -4.3 | 17,300 |
| 6/11 | 1,228 | 1,268 | 1,223 | 1,268 | +44 | +3.6 | 6,500 |
| 6/4 | 1,195 | 1,229 | 1,190 | 1,224 | +20 | +1.7 | 9,900 |
| 5/28 | 1,189 | 1,208 | 1,185 | 1,204 | +14 | +1.2 | 4,800 |
| 5/21 | 1,165 | 1,190 | 1,162 | 1,190 | +15 | +1.3 | 6,700 |
| 5/14 | 1,191 | 1,191 | 1,165 | 1,175 | -22 | -1.8 | 8,500 |
| 5/7 | 1,167 | 1,197 | 1,167 | 1,197 | +10 | +0.8 | 3,700 |
| 4/30 | 1,163 | 1,190 | 1,163 | 1,187 | +27 | +2.3 | 4,300 |
| 4/23 | 1,159 | 1,167 | 1,145 | 1,160 | +3 | +0.3 | 4,000 |
| 4/16 | 1,140 | 1,157 | 1,140 | 1,157 | +12 | +1.1 | 3,100 |
| 4/9 | 1,135 | 1,160 | 1,135 | 1,145 | +10 | +0.9 | 2,900 |
| 4/2 | 1,135 | 1,169 | 1,125 | 1,135 | +5 | +0.4 | 6,900 |
| 3/26 | 1,155 | 1,155 | 1,113 | 1,130 | -30 | -2.6 | 21,700 |
| 3/19 | 1,140 | 1,175 | 1,138 | 1,160 | +20 | +1.8 | 12,000 |
| 3/12 | 1,125 | 1,161 | 1,122 | 1,140 | +20 | +1.8 | 4,600 |
| 3/5 | 1,134 | 1,149 | 1,110 | 1,120 | -9 | -0.8 | 6,400 |
| 2/26 | 1,122 | 1,140 | 1,101 | 1,129 | +8 | +0.7 | 9,100 |
| 2/19 | 1,120 | 1,133 | 1,114 | 1,121 | 0 | 0.0 | 6,900 |
| 2/12 | 1,100 | 1,134 | 1,096 | 1,121 | -39 | -3.4 | 12,700 |
| 2/5 | 1,144 | 1,161 | 1,134 | 1,160 | +16 | +1.4 | 4,600 |
| 1/29 | 1,127 | 1,147 | 1,121 | 1,144 | +19 | +1.7 | 5,700 |
| 1/22 | 1,126 | 1,141 | 1,086 | 1,125 | -2 | -0.2 | 15,800 |
| 1/15 | 1,171 | 1,171 | 1,122 | 1,127 | -31 | -2.7 | 8,500 |
▶︎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