日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＵＭＣＯ(3436)の株価時系列情報

ＳＵＭＣＯ(3436)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 2,524 2,561 2,483 2,538 4,104,000
2024/04/17 2,567 2,581 2,515 2,522 4,881,200
2024/04/16 2,615 2,618 2,541 2,550 4,321,200
2024/04/15 2,590 2,648 2,585 2,648 3,182,700
2024/04/12 2,650 2,684 2,602 2,620 5,262,300
2024/04/11 2,517 2,605 2,488 2,587 5,949,200
2024/04/10 2,557 2,574 2,532 2,568 3,750,700
2024/04/09 2,541 2,594 2,532 2,557 4,526,000
2024/04/08 2,560 2,586 2,513 2,524 4,966,800
2024/04/05 2,572 2,597 2,526 2,531 6,705,200
2024/04/04 2,538 2,621 2,530 2,609 8,879,500
2024/04/03 2,436 2,563 2,420 2,505 9,094,400
2024/04/02 2,409 2,478 2,399 2,468 6,780,000
2024/04/01 2,416 2,419 2,344 2,363 4,174,900
2024/03/29 2,395 2,418 2,371 2,407 2,723,200
2024/03/28 2,400 2,415 2,370 2,382 3,814,900
2024/03/27 2,420 2,426 2,391 2,401 3,969,400
2024/03/26 2,450 2,478 2,414 2,419 4,349,400
2024/03/25 2,503 2,520 2,422 2,425 4,904,800
2024/03/22 2,537 2,550 2,500 2,500 4,893,000
2024/03/21 2,491 2,543 2,459 2,500 8,142,200
2024/03/19 2,400 2,410 2,361 2,391 3,622,000
2024/03/18 2,325 2,374 2,325 2,372 3,502,300
2024/03/15 2,379 2,387 2,328 2,332 6,944,600
2024/03/14 2,373 2,435 2,341 2,433 5,083,400
2024/03/13 2,430 2,473 2,392 2,400 4,375,900
2024/03/12 2,375 2,424 2,365 2,405 5,710,200
2024/03/11 2,385 2,427 2,363 2,391 5,506,300
2024/03/08 2,500 2,540 2,468 2,473 6,018,700
2024/03/07 2,560 2,572 2,483 2,483 7,696,200
2024/03/06 2,470 2,492 2,445 2,492 6,191,600
2024/03/05 2,471 2,537 2,451 2,529 6,075,800
2024/03/04 2,466 2,546 2,443 2,496 11,026,100
2024/03/01 2,357 2,404 2,349 2,401 4,895,500
2024/02/29 2,327 2,378 2,297 2,344 4,780,300
2024/02/28 2,315 2,388 2,305 2,346 4,353,200
2024/02/27 2,369 2,379 2,328 2,335 4,809,800
2024/02/26 2,347 2,429 2,342 2,374 11,746,200
2024/02/22 2,252 2,292 2,215 2,278 8,456,100
2024/02/21 2,202 2,245 2,195 2,202 5,372,800
2024/02/20 2,218 2,264 2,199 2,247 5,918,000
2024/02/19 2,227 2,245 2,194 2,210 5,708,500
2024/02/16 2,385 2,385 2,195 2,240 17,111,100
2024/02/15 2,178 2,399 2,172 2,364 20,386,200
2024/02/14 2,260 2,298 2,251 2,278 5,797,000
2024/02/13 2,324 2,336 2,257 2,310 8,284,800
2024/02/09 2,290 2,339 2,282 2,326 5,863,900
2024/02/08 2,263 2,307 2,238 2,277 5,629,500
2024/02/07 2,257 2,295 2,245 2,260 4,972,800
2024/02/06 2,259 2,271 2,240 2,240 3,458,400
2024/02/05 2,288 2,298 2,240 2,243 3,805,000
2024/02/02 2,245 2,278 2,242 2,253 4,057,700
2024/02/01 2,235 2,247 2,199 2,223 5,802,100
2024/01/31 2,227 2,262 2,223 2,256 3,860,500
2024/01/30 2,303 2,303 2,262 2,277 4,892,000
2024/01/29 2,223 2,274 2,216 2,258 5,953,500
2024/01/26 2,235 2,300 2,223 2,273 11,429,500
2024/01/25 2,422 2,424 2,352 2,381 7,209,600
2024/01/24 2,424 2,424 2,377 2,408 4,727,400
2024/01/23 2,448 2,452 2,403 2,414 7,486,800
2024/01/22 2,495 2,521 2,465 2,470 7,002,600
2024/01/19 2,450 2,488 2,419 2,449 12,621,100
2024/01/18 2,311 2,367 2,310 2,329 6,038,400
2024/01/17 2,360 2,431 2,327 2,327 10,896,500
2024/01/16 2,308 2,359 2,301 2,326 6,157,500
2024/01/15 2,297 2,338 2,294 2,310 6,511,400
2024/01/12 2,219 2,285 2,205 2,283 10,387,800
2024/01/11 2,130 2,181 2,122 2,172 6,307,700
2024/01/10 2,090 2,119 2,079 2,109 4,929,900
2024/01/09 2,104 2,113 2,078 2,090 4,569,600
2024/01/05 2,088 2,093 2,047 2,059 5,093,500
2024/01/04 2,086 2,095 2,067 2,091 3,768,600
2023/12/29 2,106 2,116 2,098 2,115 2,330,800
2023/12/28 2,111 2,130 2,108 2,119 2,093,900
2023/12/27 2,152 2,165 2,123 2,136 3,801,400
2023/12/26 2,140 2,144 2,133 2,141 1,956,400
2023/12/25 2,151 2,158 2,123 2,141 2,229,400
2023/12/22 2,182 2,187 2,144 2,145 3,307,400
2023/12/21 2,162 2,171 2,135 2,139 3,101,900
2023/12/20 2,201 2,214 2,175 2,186 3,347,600
2023/12/19 2,188 2,215 2,173 2,186 4,026,600
2023/12/18 2,188 2,205 2,174 2,193 3,261,900
2023/12/15 2,159 2,206 2,157 2,188 6,129,600
2023/12/14 2,200 2,270 2,148 2,148 12,371,500
2023/12/13 2,099 2,142 2,095 2,117 4,987,200
2023/12/12 2,100 2,120 2,068 2,076 6,217,500
2023/12/11 2,068 2,080 2,043 2,051 3,474,100
2023/12/08 2,035 2,068 2,033 2,043 5,161,800
2023/12/07 2,069 2,078 2,038 2,052 4,918,200
2023/12/06 2,085 2,108 2,083 2,086 5,006,800
2023/12/05 2,152 2,153 2,087 2,095 5,896,400
2023/12/04 2,165 2,179 2,138 2,165 4,531,500
2023/12/01 2,179 2,203 2,165 2,177 5,231,300
2023/11/30 2,162 2,224 2,158 2,217 8,415,100
2023/11/29 2,140 2,155 2,131 2,151 3,318,200
2023/11/28 2,182 2,186 2,125 2,146 4,043,200
2023/11/27 2,150 2,176 2,131 2,150 6,715,600
2023/11/24 2,133 2,151 2,104 2,115 4,110,700
2023/11/22 2,105 2,124 2,089 2,124 2,841,000
2023/11/21 2,164 2,164 2,111 2,121 3,648,700
2023/11/20 2,172 2,182 2,132 2,137 3,796,400
2023/11/17 2,147 2,168 2,136 2,155 4,862,100
2023/11/16 2,159 2,177 2,139 2,174 4,684,400
2023/11/15 2,120 2,170 2,115 2,157 7,792,700
2023/11/14 2,116 2,124 2,077 2,085 5,349,600
2023/11/13 2,103 2,135 2,085 2,115 10,239,500
2023/11/10 2,031 2,056 1,989 2,056 8,088,300
2023/11/09 1,950 2,079 1,950 2,065 11,703,300
2023/11/08 2,046 2,051 1,998 2,017 6,958,400
2023/11/07 2,042 2,068 2,040 2,043 4,032,400
2023/11/06 2,078 2,100 2,059 2,061 7,879,000
2023/11/02 2,014 2,035 2,011 2,028 6,879,100
2023/11/01 1,961 1,980 1,954 1,979 6,330,600
2023/10/31 1,932 1,945 1,916 1,935 5,502,800
2023/10/30 1,910 1,940 1,908 1,916 4,996,200
2023/10/27 1,875 1,927 1,874 1,917 7,706,000
2023/10/26 1,840 1,869 1,833 1,850 9,279,600
2023/10/25 1,945 1,958 1,918 1,928 2,618,600
2023/10/24 1,963 1,969 1,911 1,935 4,083,000
2023/10/23 1,953 1,965 1,942 1,952 3,697,300
2023/10/20 1,936 1,959 1,921 1,954 4,298,400
2023/10/19 1,965 1,968 1,939 1,948 4,175,700
2023/10/18 1,965 1,997 1,964 1,992 2,901,700
2023/10/17 2,000 2,005 1,969 1,980 2,704,700
2023/10/16 1,982 1,987 1,955 1,970 4,252,100
2023/10/13 2,020 2,038 1,998 2,006 4,252,400
2023/10/12 1,985 2,025 1,976 2,021 7,751,400
2023/10/11 1,935 1,949 1,926 1,945 3,613,100
2023/10/10 1,908 1,937 1,907 1,932 3,429,500
2023/10/06 1,906 1,927 1,902 1,911 3,238,500
2023/10/05 1,902 1,925 1,886 1,922 3,348,700
2023/10/04 1,914 1,915 1,879 1,884 5,723,200
2023/10/03 1,970 1,970 1,933 1,942 4,642,100
2023/10/02 1,955 2,007 1,952 1,982 5,356,400
2023/09/29 1,953 1,963 1,947 1,949 3,574,400
2023/09/28 1,948 1,960 1,936 1,945 2,709,200
2023/09/27 1,917 1,953 1,915 1,950 3,706,500
2023/09/26 1,993 1,993 1,932 1,938 5,780,700
2023/09/25 1,984 1,997 1,975 1,995 3,653,300
2023/09/22 1,966 1,997 1,964 1,984 3,889,500
2023/09/21 1,985 1,991 1,972 1,978 2,916,000
2023/09/20 1,995 2,001 1,976 1,987 4,006,700
2023/09/19 1,988 2,000 1,978 1,985 5,219,700
2023/09/15 2,025 2,027 1,995 2,015 5,665,600
2023/09/14 1,957 2,003 1,954 1,991 6,053,100
2023/09/13 1,930 1,958 1,929 1,947 5,117,300
2023/09/12 1,929 1,940 1,922 1,940 3,131,900
2023/09/11 1,948 1,952 1,928 1,930 3,584,600
2023/09/08 1,982 1,985 1,945 1,954 4,302,400
2023/09/07 1,985 1,990 1,974 1,981 3,348,600
2023/09/06 1,991 2,006 1,990 1,998 3,783,600
2023/09/05 1,978 1,978 1,960 1,978 2,363,700
2023/09/04 1,976 1,984 1,970 1,979 3,442,000
2023/09/01 1,947 1,963 1,943 1,955 2,578,600
2023/08/31 1,952 1,957 1,942 1,947 3,643,600
2023/08/30 1,969 1,969 1,932 1,937 4,142,600
2023/08/29 1,968 1,973 1,938 1,940 3,571,900
2023/08/28 1,950 1,969 1,948 1,961 3,059,700
2023/08/25 1,912 1,948 1,907 1,940 4,755,200
2023/08/24 1,990 2,005 1,950 1,952 5,517,600
2023/08/23 1,946 1,957 1,931 1,957 2,729,100
2023/08/22 1,950 1,955 1,939 1,953 4,012,600
2023/08/21 1,923 1,936 1,915 1,923 2,526,800
2023/08/18 1,909 1,928 1,899 1,924 3,850,100
2023/08/17 1,910 1,926 1,890 1,919 6,844,100
2023/08/16 1,897 1,908 1,880 1,881 3,844,400
2023/08/15 1,932 1,937 1,898 1,901 5,386,500
2023/08/14 1,926 1,934 1,905 1,906 5,387,600
2023/08/10 1,962 1,966 1,934 1,945 5,144,900
2023/08/09 1,936 1,988 1,919 1,965 6,878,000
2023/08/08 2,006 2,007 1,956 1,965 7,242,900
2023/08/07 1,981 1,989 1,961 1,987 3,169,700
2023/08/04 2,000 2,000 1,979 1,991 3,376,600
2023/08/03 2,010 2,018 1,994 2,007 4,774,500
2023/08/02 2,075 2,077 2,033 2,037 4,890,000
2023/08/01 2,077 2,093 2,064 2,089 3,009,700
2023/07/31 2,080 2,087 2,067 2,070 5,226,200
2023/07/28 2,035 2,071 2,034 2,066 8,836,600
2023/07/27 2,022 2,047 2,018 2,042 5,390,700
2023/07/26 2,063 2,070 2,041 2,044 3,471,000
2023/07/25 2,067 2,078 2,047 2,050 4,157,800
2023/07/24 2,069 2,071 2,045 2,051 3,436,100
2023/07/21 2,057 2,075 2,044 2,052 6,221,500
2023/07/20 2,133 2,141 2,102 2,107 5,556,000
2023/07/19 2,115 2,119 2,094 2,115 4,690,100
2023/07/18 2,120 2,171 2,101 2,105 7,465,900
2023/07/14 2,078 2,115 2,071 2,090 7,615,700
2023/07/13 2,050 2,078 2,029 2,062 5,793,500
2023/07/12 2,059 2,063 1,996 2,027 7,921,000
2023/07/11 2,077 2,152 2,057 2,072 22,177,400
2023/07/10 2,024 2,025 1,977 1,978 4,728,900
2023/07/07 2,013 2,028 2,000 2,000 4,250,700
2023/07/06 2,034 2,048 2,020 2,020 4,854,300
2023/07/05 2,046 2,064 2,041 2,060 3,401,100
2023/07/04 2,041 2,062 2,037 2,042 3,625,900
2023/07/03 2,053 2,069 2,041 2,044 4,390,700
2023/06/30 2,032 2,033 2,008 2,028 4,743,400
2023/06/29 2,031 2,060 2,025 2,037 5,630,400
2023/06/28 2,033 2,065 2,032 2,065 8,047,000
2023/06/27 2,094 2,094 2,031 2,057 6,771,400

このページの先頭へ