スーパーバリュー(3094) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 1,122.0 1,178.0 1,105.0 1,157.0 68,200
2020/09/17 1,039.0 1,101.0 1,030.0 1,096.0 47,100
2020/09/16 1,025.0 1,047.0 1,010.0 1,039.0 29,900
2020/09/15 1,034.0 1,043.0 1,007.0 1,009.0 25,100
2020/09/14 980.0 1,035.0 980.0 1,025.0 30,100
2020/09/11 908.0 981.0 908.0 979.0 32,800
2020/09/10 917.0 942.0 917.0 927.0 8,400
2020/09/09 925.0 934.0 901.0 917.0 25,200
2020/09/08 961.0 973.0 932.0 939.0 25,100
2020/09/07 1,002.0 1,002.0 959.0 960.0 30,700
2020/09/04 975.0 1,014.0 975.0 998.0 16,400
2020/09/03 1,001.0 1,040.0 1,001.0 1,004.0 15,000
2020/09/02 1,018.0 1,045.0 996.0 999.0 19,300
2020/09/01 1,049.0 1,054.0 1,025.0 1,026.0 22,200
2020/08/31 994.0 1,061.0 974.0 1,055.0 37,000
2020/08/28 1,029.0 1,029.0 950.0 991.0 66,600
2020/08/27 1,057.0 1,057.0 995.0 1,005.0 83,600
2020/08/26 1,128.0 1,131.0 1,062.0 1,062.0 73,000
2020/08/25 1,145.0 1,166.0 1,104.0 1,141.0 73,300
2020/08/24 1,170.0 1,196.0 1,127.0 1,138.0 34,500
2020/08/21 1,146.0 1,206.0 1,146.0 1,178.0 34,900
2020/08/20 1,217.0 1,217.0 1,151.0 1,152.0 59,600
2020/08/19 1,232.0 1,255.0 1,198.0 1,222.0 53,700
2020/08/18 1,289.0 1,290.0 1,174.0 1,223.0 107,800
2020/08/17 1,216.0 1,293.0 1,205.0 1,293.0 79,000
2020/08/14 1,156.0 1,231.0 1,151.0 1,224.0 63,200
2020/08/13 1,142.0 1,181.0 1,142.0 1,179.0 40,500
2020/08/12 1,122.0 1,186.0 1,110.0 1,136.0 34,700
2020/08/11 1,200.0 1,211.0 1,082.0 1,131.0 111,300
2020/08/07 1,100.0 1,149.0 1,094.0 1,130.0 81,500
2020/08/06 1,082.0 1,095.0 1,056.0 1,087.0 54,200
2020/08/05 1,039.0 1,064.0 1,027.0 1,056.0 28,400
2020/08/04 1,076.0 1,079.0 1,020.0 1,046.0 39,200
2020/08/03 994.0 1,056.0 986.0 1,021.0 51,600
2020/07/31 1,022.0 1,022.0 927.0 982.0 63,000
2020/07/30 1,070.0 1,070.0 998.0 1,023.0 42,600
2020/07/29 1,091.0 1,116.0 1,005.0 1,048.0 55,100
2020/07/28 1,081.0 1,130.0 1,051.0 1,104.0 102,400
2020/07/27 981.0 1,100.0 966.0 1,093.0 92,700
2020/07/22 987.0 1,035.0 972.0 1,003.0 49,300
2020/07/21 1,025.0 1,025.0 960.0 978.0 72,600
2020/07/20 906.0 1,050.0 906.0 1,025.0 149,900
2020/07/17 878.0 907.0 871.0 906.0 29,800
2020/07/16 890.0 918.0 870.0 893.0 46,600
2020/07/15 900.0 902.0 852.0 875.0 57,300
2020/07/14 915.0 937.0 871.0 892.0 81,000
2020/07/13 904.0 972.0 884.0 945.0 213,300
2020/07/10 986.0 993.0 901.0 911.0 154,600
2020/07/09 1,056.0 1,064.0 1,004.0 1,017.0 138,900
2020/07/08 1,189.0 1,189.0 1,049.0 1,116.0 336,500