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
2020/11/27 839.0 842.0 812.0 812.0 20,500
2020/11/26 802.0 829.0 802.0 826.0 18,900
2020/11/25 822.0 840.0 801.0 801.0 38,200
2020/11/24 855.0 855.0 801.0 821.0 95,500
2020/11/20 785.0 913.0 785.0 853.0 246,300
2020/11/19 706.0 785.0 702.0 769.0 41,200
2020/11/18 693.0 705.0 692.0 705.0 17,700
2020/11/17 732.0 732.0 688.0 704.0 49,300
2020/11/16 740.0 740.0 709.0 726.0 32,800
2020/11/13 757.0 757.0 735.0 740.0 15,600
2020/11/12 753.0 763.0 743.0 746.0 11,200
2020/11/11 726.0 780.0 726.0 749.0 28,100
2020/11/10 785.0 791.0 727.0 733.0 45,500
2020/11/09 795.0 808.0 772.0 787.0 23,200
2020/11/06 790.0 800.0 779.0 795.0 8,900
2020/11/05 780.0 789.0 764.0 788.0 13,100
2020/11/04 796.0 796.0 760.0 760.0 19,200
2020/11/02 788.0 797.0 755.0 772.0 28,000
2020/10/30 826.0 829.0 777.0 780.0 34,400
2020/10/29 795.0 833.0 780.0 830.0 28,700
2020/10/28 818.0 836.0 807.0 819.0 12,900
2020/10/27 794.0 819.0 783.0 814.0 28,900
2020/10/26 830.0 830.0 805.0 814.0 32,600
2020/10/23 891.0 891.0 820.0 834.0 56,000
2020/10/22 892.0 930.0 871.0 871.0 61,400
2020/10/21 912.0 941.0 880.0 907.0 76,900
2020/10/20 872.0 908.0 858.0 867.0 42,300
2020/10/19 868.0 889.0 851.0 880.0 63,700
2020/10/16 976.0 987.0 862.0 888.0 184,300
2020/10/15 1,021.0 1,044.0 950.0 980.0 313,800
2020/10/14 1,186.0 1,205.0 1,158.0 1,190.0 95,600
2020/10/13 1,160.0 1,207.0 1,126.0 1,207.0 43,200
2020/10/12 1,213.0 1,229.0 1,157.0 1,169.0 58,000
2020/10/09 1,228.0 1,242.0 1,228.0 1,238.0 15,200
2020/10/08 1,232.0 1,250.0 1,222.0 1,222.0 14,900
2020/10/07 1,200.0 1,260.0 1,176.0 1,238.0 46,600
2020/10/06 1,200.0 1,225.0 1,191.0 1,205.0 27,100
2020/10/05 1,137.0 1,198.0 1,127.0 1,198.0 36,900
2020/10/02 1,191.0 1,191.0 1,085.0 1,120.0 44,200
2020/10/01 1,161.0 1,161.0 1,161.0 1,161.0 -
2020/09/30 1,200.0 1,205.0 1,158.0 1,161.0 27,500
2020/09/29 1,191.0 1,208.0 1,174.0 1,201.0 28,700
2020/09/28 1,122.0 1,200.0 1,081.0 1,185.0 62,100
2020/09/25 1,072.0 1,107.0 1,066.0 1,080.0 22,500
2020/09/24 1,134.0 1,134.0 1,055.0 1,074.0 38,200
2020/09/23 1,160.0 1,160.0 1,100.0 1,122.0 35,700
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