KabuInsight

スーパーバッグ

3945
スタンダード/パルプ・紙/Superbag Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,439.02,488.02,439.02,464.0-25.0-1.00%1,300
2026-03-122,540.02,540.02,422.02,489.0-63.0-2.47%13,200
2026-03-112,547.02,552.02,540.02,552.0+7.0+0.28%1,100
2026-03-102,512.02,606.02,512.02,545.0+35.0+1.39%6,500
2026-03-092,530.02,564.02,508.02,510.0-70.0-2.71%2,900
2026-03-062,591.02,605.02,559.02,580.0-12.0-0.46%3,100
2026-03-052,564.02,592.02,549.02,592.0+44.0+1.73%4,100
2026-03-042,609.02,609.02,492.02,548.0-90.0-3.41%14,400
2026-03-032,646.02,647.02,596.02,638.0-31.0-1.16%11,100
2026-03-022,661.02,672.02,657.02,669.0-1.0-0.04%2,800
2026-02-272,656.02,671.02,656.02,670.0+12.0+0.45%2,100
2026-02-262,665.02,665.02,658.02,658.0-7.0-0.26%1,300
2026-02-252,656.02,665.02,656.02,665.0+7.0+0.26%600
2026-02-242,642.02,658.02,630.02,658.0+16.0+0.61%3,800
2026-02-202,642.02,642.02,641.02,642.0-1.0-0.04%1,900
2026-02-192,644.02,651.02,633.02,643.0-1.0-0.04%4,700
2026-02-182,640.02,662.02,640.02,644.0+6.0+0.23%1,000
2026-02-172,675.02,675.02,625.02,638.0-35.0-1.31%10,700
2026-02-162,700.02,705.02,673.02,673.0-75.0-2.73%6,100
2026-02-132,686.02,748.02,668.02,748.0+68.0+2.54%5,500
2026-02-122,682.02,683.02,674.02,680.0+8.0+0.30%4,700
2026-02-102,676.02,682.02,662.02,672.0-5.0-0.19%32,100
2026-02-092,656.02,751.02,656.02,677.0-127.0-4.53%21,100
2026-02-062,815.02,825.02,801.02,804.0-14.0-0.50%2,500
2026-02-052,818.02,818.02,816.02,818.0+3.0+0.11%1,200
2026-02-042,814.02,815.02,809.02,815.0+7.0+0.25%900
2026-02-032,805.02,820.02,805.02,808.0+3.0+0.11%1,100
2026-02-022,822.02,822.02,805.02,805.0-10.0-0.36%2,000
2026-01-302,784.02,845.02,784.02,815.0+20.0+0.72%4,500
2026-01-292,790.02,800.02,790.02,795.0+5.0+0.18%300
2026-01-282,800.02,800.02,790.02,790.0-20.0-0.71%700
2026-01-272,800.02,810.02,800.02,810.0+10.0+0.36%400
2026-01-262,807.02,811.02,800.02,800.0-8.0-0.28%1,600
2026-01-232,811.02,816.02,808.02,808.0-3.0-0.11%1,000
2026-01-222,800.02,811.02,800.02,811.00.00.00%1,200
2026-01-212,810.02,811.02,810.02,811.0+1.0+0.04%1,100
2026-01-202,810.02,815.02,802.02,810.0+3.0+0.11%2,100
2026-01-192,826.02,826.02,806.02,807.0+1.0+0.04%1,000
2026-01-162,810.02,810.02,795.02,806.0-4.0-0.14%1,000
2026-01-152,800.02,819.02,800.02,810.0+10.0+0.36%1,000
2026-01-142,822.02,822.02,799.02,800.00.00.00%600
2026-01-132,820.02,828.02,784.02,800.0+30.0+1.08%1,600
2026-01-092,750.02,770.02,740.02,770.0+10.0+0.36%4,300
2026-01-082,820.02,820.02,760.02,760.0-72.0-2.54%1,800
2026-01-072,799.02,832.02,799.02,832.0+14.0+0.50%300
2026-01-062,818.02,837.02,818.02,818.0+1.0+0.04%2,600
2026-01-052,768.02,828.02,768.02,817.0+51.0+1.84%6,000
2025-12-302,729.02,795.02,729.02,766.0+24.0+0.88%2,000
2025-12-292,719.02,742.02,719.02,742.0+21.0+0.77%3,000
2025-12-262,718.02,737.02,713.02,721.0-9.0-0.33%2,500
2025-12-252,706.02,730.02,706.02,730.0+20.0+0.74%2,700
2025-12-242,702.02,710.02,700.02,710.0+4.0+0.15%2,800
2025-12-232,698.02,706.02,685.02,706.0+8.0+0.30%1,700
2025-12-222,701.02,705.02,690.02,698.0+8.0+0.30%5,000
2025-12-192,688.02,699.02,688.02,690.0-16.0-0.59%600
2025-12-182,691.02,800.02,678.02,706.0+14.0+0.52%6,300
2025-12-172,691.02,692.02,671.02,692.0-1.0-0.04%2,900
2025-12-162,693.02,693.02,678.02,693.0+18.0+0.67%600
2025-12-152,666.02,684.02,666.02,675.0+9.0+0.34%1,200
2025-12-122,685.02,685.02,666.02,666.0-8.0-0.30%700
2025-12-112,674.02,686.02,674.02,674.0-1.0-0.04%1,300
2025-12-102,676.02,683.02,675.02,675.0-12.0-0.45%1,000
2025-12-092,684.02,713.02,684.02,687.0-26.0-0.96%7,400
2025-12-082,688.02,734.02,684.02,713.0+25.0+0.93%1,100
2025-12-052,681.02,688.02,680.02,688.0-18.0-0.67%600
2025-12-042,680.02,706.02,668.02,706.0+26.0+0.97%2,900
2025-12-032,665.02,680.02,665.02,680.0+9.0+0.34%900
2025-12-022,705.02,720.02,671.02,671.0-33.0-1.22%1,600
2025-12-012,733.02,733.02,700.02,704.0-29.0-1.06%2,600
2025-11-282,671.02,749.02,671.02,733.0+65.0+2.44%6,800
2025-11-272,656.02,679.02,656.02,668.0-6.0-0.22%1,300
2025-11-262,660.02,674.02,660.02,674.0+20.0+0.75%500
2025-11-252,636.02,688.02,636.02,654.0+35.0+1.34%1,800
2025-11-212,586.02,644.02,586.02,619.0+37.0+1.43%2,700
2025-11-202,630.02,632.02,581.02,582.0-45.0-1.71%7,000
2025-11-192,684.02,684.02,627.02,627.0-51.0-1.90%9,400
2025-11-182,716.02,743.02,675.02,678.0-88.0-3.18%14,600
2025-11-172,766.02,766.02,766.02,766.0-50.0-1.78%100
2025-11-142,739.02,816.02,734.02,816.0+81.0+2.96%2,000
2025-11-132,721.02,740.02,708.02,735.0+14.0+0.51%3,300
2025-11-122,745.02,745.02,720.02,721.0-24.0-0.87%1,300
2025-11-112,796.02,796.02,745.02,745.0-35.0-1.26%600
2025-11-102,772.02,800.02,702.02,780.0-92.0-3.20%19,600
2025-11-072,871.02,872.02,871.02,872.0+1.0+0.03%400
2025-11-062,850.02,925.02,825.02,871.0+42.0+1.48%5,200
2025-11-052,811.02,829.02,745.02,829.0-10.0-0.35%3,200
2025-11-042,799.02,880.02,749.02,839.0+29.0+1.03%4,800
2025-10-312,834.02,834.02,800.02,810.0-41.0-1.44%2,600
2025-10-302,842.02,867.02,839.02,851.0+3.0+0.11%1,600
2025-10-292,848.02,860.02,848.02,848.0-50.0-1.73%1,900
2025-10-282,860.02,898.02,840.02,898.0-12.0-0.41%1,000
2025-10-272,846.02,923.02,846.02,910.0+71.0+2.50%400
2025-10-242,837.02,884.02,837.02,839.0+2.0+0.07%800
2025-10-232,819.02,840.02,819.02,837.0-8.0-0.28%800
2025-10-222,901.02,911.02,806.02,845.0-6.0-0.21%4,100
2025-10-212,956.02,999.02,850.02,851.0-105.0-3.55%6,700
2025-10-202,905.02,997.02,905.02,956.0+51.0+1.76%1,100
2025-10-172,876.02,934.02,874.02,905.0+41.0+1.43%2,200
2025-10-162,863.02,864.02,863.02,864.0+39.0+1.38%300
2025-10-152,794.02,842.02,792.02,825.0+50.0+1.80%3,400
2025-10-142,780.02,800.02,753.02,775.0-20.0-0.72%3,400
2025-10-102,823.02,846.02,795.02,795.0-53.0-1.86%1,300
2025-10-092,855.02,864.02,822.02,848.0+1.0+0.04%1,900
2025-10-082,821.02,851.02,821.02,847.0-12.0-0.42%1,300
2025-10-072,857.02,859.02,832.02,859.0-1.0-0.03%500
2025-10-062,826.02,862.02,815.02,860.0+30.0+1.06%4,500
2025-10-032,780.02,835.02,780.02,830.0+10.0+0.35%1,500
2025-10-022,800.02,820.02,745.02,820.0+10.0+0.36%2,500
2025-10-012,817.02,825.02,760.02,810.0-7.0-0.25%4,000
2025-09-302,818.02,818.02,782.02,817.0+26.0+0.93%2,400
2025-09-292,830.02,880.02,780.02,791.0+11.0+0.40%2,100
2025-09-262,820.02,820.02,780.02,780.0-40.0-1.42%5,500
2025-09-252,819.02,820.02,819.02,820.00.00.00%1,200
2025-09-242,829.02,830.02,792.02,820.0-11.0-0.39%2,000
2025-09-222,782.02,832.02,782.02,831.0+50.0+1.80%1,300
2025-09-192,821.02,874.02,781.02,781.0-18.0-0.64%4,300
2025-09-182,747.02,800.02,739.02,799.0+89.0+3.28%4,400
2025-09-172,748.02,748.02,667.02,710.0-39.0-1.42%2,800
2025-09-162,733.02,749.02,701.02,749.0+27.0+0.99%2,400
2025-09-122,742.02,745.02,722.02,722.0——900

直近120営業日分を表示