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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 2,779 | 2,779 | 2,729 | 2,754 | -25 | -0.9 | 10,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,534 | 1,539 | 1,497 | 1,539 | +33 | +2.2 | 17,900 |
| 6/12 | 1,561 | 1,751 | 1,506 | 1,506 | -45 | -2.9 | 52,200 |
| 6/5 | 1,471 | 1,579 | 1,452 | 1,551 | +90 | +6.2 | 17,100 |
| 5/29 | 1,411 | 1,463 | 1,402 | 1,461 | +61 | +4.4 | 6,000 |
| 5/22 | 1,421 | 1,435 | 1,400 | 1,400 | -23 | -1.6 | 3,200 |
| 5/15 | 1,524 | 1,524 | 1,411 | 1,423 | -71 | -4.8 | 4,900 |
| 5/8 | 1,449 | 1,558 | 1,429 | 1,494 | +73 | +5.1 | 10,700 |
| 5/1 | 1,340 | 1,500 | 1,340 | 1,421 | +111 | +8.5 | 5,400 |
| 4/24 | 1,269 | 1,331 | 1,269 | 1,310 | +45 | +3.6 | 6,000 |
| 4/17 | 1,258 | 1,301 | 1,242 | 1,265 | -23 | -1.8 | 5,700 |
| 4/10 | 1,205 | 1,295 | 1,205 | 1,288 | +83 | +6.9 | 3,500 |
| 4/3 | 1,299 | 1,299 | 1,205 | 1,205 | -135 | -10.1 | 9,000 |
| 3/27 | 1,226 | 1,345 | 1,226 | 1,340 | +94 | +7.5 | 11,500 |
| 3/19 | 1,300 | 1,340 | 1,246 | 1,246 | -74 | -5.6 | 7,600 |
| 3/13 | 1,492 | 1,492 | 1,290 | 1,320 | -212 | -13.8 | 10,200 |
| 3/6 | 1,472 | 1,601 | 1,472 | 1,532 | +71 | +4.9 | 5,400 |
| 2/28 | 1,632 | 1,675 | 1,461 | 1,461 | -221 | -13.1 | 10,000 |
| 2/21 | 1,674 | 1,695 | 1,651 | 1,682 | +4 | +0.2 | 8,500 |
| 2/14 | 1,687 | 1,710 | 1,630 | 1,678 | -28 | -1.6 | 13,800 |
| 2/7 | 1,772 | 1,899 | 1,680 | 1,706 | +54 | +3.3 | 78,100 |
| 1/31 | 1,690 | 1,720 | 1,581 | 1,652 | -42 | -2.5 | 25,900 |
| 1/24 | 1,624 | 1,748 | 1,608 | 1,694 | +74 | +4.6 | 35,000 |
| 1/17 | 1,590 | 1,661 | 1,580 | 1,620 | +45 | +2.9 | 8,300 |
| 1/10 | 1,605 | 1,606 | 1,570 | 1,575 | -30 | -1.9 | 5,700 |
| 12/30 | 1,621 | 1,621 | 1,602 | 1,605 | -19 | -1.2 | 1,100 |
| 12/27 | 1,538 | 1,740 | 1,512 | 1,624 | +68 | +4.4 | 80,200 |
| 12/20 | 1,576 | 1,578 | 1,544 | 1,556 | 0 | 0.0 | 10,800 |
| 12/13 | 1,585 | 1,585 | 1,542 | 1,556 | -20 | -1.3 | 8,800 |
| 12/6 | 1,565 | 1,590 | 1,545 | 1,576 | +31 | +2.0 | 7,000 |
| 11/29 | 1,587 | 1,587 | 1,545 | 1,545 | -40 | -2.5 | 11,700 |
▶︎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