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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,779 | 2,779 | 2,680 | 2,735 | -44 | -1.6 | 12,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,601 | 1,625 | 1,578 | 1,585 | -15 | -0.9 | 2,400 |
| 11/15 | 1,620 | 1,630 | 1,600 | 1,600 | -15 | -0.9 | 5,800 |
| 11/8 | 1,585 | 1,615 | 1,573 | 1,615 | +45 | +2.9 | 4,300 |
| 11/1 | 1,601 | 1,603 | 1,564 | 1,570 | -35 | -2.2 | 21,700 |
| 10/25 | 1,675 | 1,675 | 1,605 | 1,605 | -95 | -5.6 | 9,900 |
| 10/18 | 1,702 | 1,703 | 1,700 | 1,700 | -3 | -0.2 | 400 |
| 10/11 | 1,749 | 1,760 | 1,703 | 1,703 | +22 | +1.3 | 2,700 |
| 10/4 | 1,705 | 1,735 | 1,681 | 1,681 | -29 | -1.7 | 800 |
| 9/27 | 1,686 | 1,710 | 1,686 | 1,710 | +19 | +1.1 | 1,100 |
| 9/20 | 1,671 | 1,710 | 1,671 | 1,691 | +20 | +1.2 | 1,200 |
| 9/13 | 1,650 | 1,671 | 1,650 | 1,671 | +45 | +2.8 | 400 |
| 9/6 | 1,565 | 1,660 | 1,529 | 1,626 | +21 | +1.3 | 3,600 |
| 8/30 | 1,600 | 1,628 | 1,580 | 1,605 | +4 | +0.3 | 1,200 |
| 8/23 | 1,626 | 1,630 | 1,601 | 1,601 | -23 | -1.4 | 2,500 |
| 8/16 | 1,650 | 1,650 | 1,600 | 1,624 | -36 | -2.2 | 2,100 |
| 8/9 | 1,721 | 1,721 | 1,628 | 1,660 | -89 | -5.1 | 4,300 |
| 8/2 | 1,680 | 1,749 | 1,680 | 1,749 | +58 | +3.4 | 4,000 |
| 7/26 | 1,674 | 1,712 | 1,661 | 1,691 | +21 | +1.3 | 3,400 |
| 7/19 | 1,800 | 1,825 | 1,643 | 1,670 | -112 | -6.3 | 9,500 |
| 7/12 | 1,831 | 1,868 | 1,775 | 1,782 | -49 | -2.7 | 11,600 |
| 7/5 | 1,640 | 2,080 | 1,640 | 1,831 | +191 | +11.7 | 99,300 |
| 6/28 | 1,765 | 1,775 | 1,581 | 1,640 | -165 | -9.1 | 23,600 |
| 6/21 | 1,450 | 1,900 | 1,450 | 1,805 | +355 | +24.5 | 22,600 |
| 6/14 | 1,471 | 1,471 | 1,439 | 1,450 | -21 | -1.4 | 4,200 |
| 6/7 | 1,417 | 1,471 | 1,417 | 1,471 | +54 | +3.8 | 4,900 |
| 5/31 | 1,473 | 1,474 | 1,417 | 1,417 | -28 | -1.9 | 800 |
| 5/24 | 1,355 | 1,460 | 1,349 | 1,445 | +84 | +6.2 | 13,600 |
| 5/17 | 1,370 | 1,390 | 1,360 | 1,361 | 0 | 0.0 | 6,200 |
| 5/10 | 1,380 | 1,380 | 1,355 | 1,361 | -20 | -1.5 | 7,800 |
| 4/26 | 1,390 | 1,399 | 1,381 | 1,381 | -19 | -1.4 | 7,100 |
▶︎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