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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 2,779 | 2,779 | 2,730 | 2,750 | -29 | -1.0 | 1,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,171 | 1,171 | 1,122 | 1,127 | -31 | -2.7 | 8,500 |
| 1/8 | 1,177 | 1,178 | 1,117 | 1,158 | -19 | -1.6 | 13,400 |
| 12/30 | 1,171 | 1,190 | 1,171 | 1,177 | -2 | -0.2 | 3,300 |
| 12/25 | 1,170 | 1,181 | 1,162 | 1,179 | +9 | +0.8 | 8,100 |
| 12/18 | 1,148 | 1,173 | 1,148 | 1,170 | +15 | +1.3 | 1,900 |
| 12/11 | 1,130 | 1,165 | 1,129 | 1,155 | +30 | +2.7 | 5,800 |
| 12/4 | 1,128 | 1,140 | 1,125 | 1,125 | -3 | -0.3 | 2,300 |
| 11/27 | 1,146 | 1,146 | 1,122 | 1,128 | +8 | +0.7 | 4,800 |
| 11/20 | 1,138 | 1,138 | 1,112 | 1,120 | -12 | -1.1 | 2,800 |
| 11/13 | 1,168 | 1,169 | 1,123 | 1,132 | -36 | -3.1 | 6,000 |
| 11/6 | 1,205 | 1,205 | 1,152 | 1,168 | -21 | -1.8 | 3,900 |
| 10/30 | 1,204 | 1,207 | 1,189 | 1,189 | -16 | -1.3 | 4,400 |
| 10/23 | 1,205 | 1,211 | 1,200 | 1,205 | +2 | +0.2 | 1,700 |
| 10/16 | 1,210 | 1,210 | 1,203 | 1,203 | -11 | -0.9 | 1,200 |
| 10/9 | 1,219 | 1,222 | 1,214 | 1,214 | -6 | -0.5 | 2,700 |
| 10/2 | 1,211 | 1,220 | 1,191 | 1,220 | +10 | +0.8 | 3,900 |
| 9/25 | 1,218 | 1,218 | 1,201 | 1,210 | -20 | -1.6 | 4,600 |
| 9/18 | 1,229 | 1,230 | 1,214 | 1,230 | +10 | +0.8 | 1,800 |
| 9/11 | 1,234 | 1,239 | 1,211 | 1,220 | -10 | -0.8 | 2,500 |
| 9/4 | 1,206 | 1,245 | 1,190 | 1,230 | +28 | +2.3 | 10,300 |
| 8/28 | 1,211 | 1,224 | 1,202 | 1,202 | -7 | -0.6 | 15,300 |
| 8/21 | 1,214 | 1,222 | 1,202 | 1,209 | +1 | +0.1 | 7,800 |
| 8/14 | 1,220 | 1,225 | 1,200 | 1,208 | -12 | -1.0 | 9,300 |
| 8/7 | 1,270 | 1,270 | 1,220 | 1,220 | -50 | -3.9 | 13,900 |
| 7/31 | 1,301 | 1,310 | 1,270 | 1,270 | -31 | -2.4 | 5,800 |
| 7/22 | 1,320 | 1,320 | 1,300 | 1,301 | -9 | -0.7 | 1,500 |
| 7/17 | 1,324 | 1,324 | 1,300 | 1,310 | -14 | -1.1 | 12,900 |
| 7/10 | 1,365 | 1,387 | 1,311 | 1,324 | -40 | -2.9 | 18,500 |
| 7/3 | 1,523 | 1,591 | 1,364 | 1,364 | -166 | -10.9 | 25,100 |
| 6/26 | 1,539 | 1,637 | 1,528 | 1,530 | -9 | -0.6 | 15,700 |
▶︎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