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
2020/12/30 2,235 2,278 2,215 2,263 5,104,200
2020/12/29 2,199 2,247 2,193 2,241 6,595,000
2020/12/28 2,155 2,195 2,149 2,188 4,218,100
2020/12/25 2,148 2,163 2,133 2,147 2,412,100
2020/12/24 2,133 2,165 2,123 2,150 3,536,700
2020/12/23 2,153 2,190 2,123 2,142 5,726,400
2020/12/22 2,082 2,181 2,082 2,125 7,280,000
2020/12/21 2,130 2,145 2,080 2,104 9,353,100
2020/12/18 2,161 2,219 2,145 2,171 9,147,000
2020/12/17 2,231 2,239 2,173 2,189 7,302,900
2020/12/16 2,250 2,264 2,198 2,255 8,731,300
2020/12/15 2,320 2,320 2,251 2,273 7,086,600
2020/12/14 2,295 2,363 2,288 2,342 5,377,600
2020/12/11 2,392 2,426 2,310 2,336 7,524,200
2020/12/10 2,438 2,439 2,366 2,381 8,809,500
2020/12/09 2,362 2,484 2,362 2,476 10,878,500
2020/12/08 2,250 2,383 2,243 2,349 7,891,500
2020/12/07 2,391 2,395 2,278 2,322 8,734,600
2020/12/04 2,344 2,440 2,336 2,428 10,131,100
2020/12/03 2,312 2,379 2,306 2,371 8,893,400
2020/12/02 2,252 2,313 2,233 2,303 10,382,900
2020/12/01 2,200 2,313 2,180 2,264 16,072,500
2020/11/30 2,100 2,157 2,047 2,114 20,204,400
2020/11/27 1,925 1,958 1,923 1,948 4,746,600
2020/11/26 1,888 1,935 1,879 1,925 5,141,500
2020/11/25 1,900 1,936 1,876 1,877 7,709,100
2020/11/24 1,849 1,897 1,843 1,874 10,161,300
2020/11/20 1,745 1,794 1,739 1,782 8,667,300
2020/11/19 1,736 1,755 1,705 1,729 6,654,100
2020/11/18 1,697 1,726 1,687 1,725 3,983,800
2020/11/17 1,729 1,742 1,714 1,721 5,227,100
2020/11/16 1,678 1,729 1,673 1,718 10,352,800
2020/11/13 1,636 1,651 1,629 1,651 2,989,100
2020/11/12 1,651 1,683 1,642 1,646 5,117,100
2020/11/11 1,640 1,645 1,626 1,629 4,456,700
2020/11/10 1,643 1,650 1,625 1,644 5,236,700
2020/11/09 1,650 1,652 1,624 1,627 4,095,400
2020/11/06 1,607 1,629 1,593 1,623 9,257,800
2020/11/05 1,626 1,674 1,624 1,668 9,450,000
2020/11/04 1,617 1,629 1,605 1,610 4,962,300
2020/11/02 1,599 1,606 1,585 1,593 3,122,200
2020/10/30 1,633 1,634 1,579 1,585 5,765,200
2020/10/29 1,615 1,638 1,605 1,632 3,870,700
2020/10/28 1,639 1,657 1,638 1,646 3,436,800
2020/10/27 1,616 1,638 1,602 1,634 3,351,100
2020/10/26 1,636 1,641 1,627 1,632 3,210,300
2020/10/23 1,650 1,658 1,625 1,641 5,477,100
2020/10/22 1,593 1,630 1,588 1,625 5,162,900
2020/10/21 1,601 1,613 1,595 1,605 2,621,400
2020/10/20 1,591 1,607 1,584 1,601 2,434,500
2020/10/19 1,594 1,612 1,591 1,592 3,137,100
2020/10/16 1,611 1,618 1,569 1,579 4,293,700
2020/10/15 1,600 1,611 1,588 1,601 2,961,100
2020/10/14 1,609 1,616 1,594 1,600 3,273,300
2020/10/13 1,585 1,628 1,581 1,617 8,006,200
2020/10/12 1,570 1,590 1,564 1,567 3,814,900
2020/10/09 1,551 1,559 1,541 1,557 3,947,800
2020/10/08 1,515 1,550 1,515 1,542 4,726,200
2020/10/07 1,495 1,520 1,487 1,509 3,251,800
2020/10/06 1,506 1,513 1,497 1,502 3,080,200
2020/10/05 1,497 1,509 1,496 1,496 3,764,400
2020/10/02 1,486 1,513 1,480 1,494 5,207,900
2020/09/30 1,497 1,509 1,475 1,475 4,750,300
2020/09/29 1,467 1,502 1,465 1,493 4,808,300
2020/09/28 1,477 1,480 1,442 1,470 3,438,200
2020/09/25 1,480 1,484 1,463 1,470 2,855,800
2020/09/24 1,453 1,476 1,449 1,467 3,418,300
2020/09/23 1,456 1,466 1,447 1,462 4,416,300
2020/09/18 1,480 1,481 1,453 1,456 4,511,400
2020/09/17 1,456 1,483 1,454 1,481 3,869,800
2020/09/16 1,453 1,469 1,449 1,465 3,389,500
2020/09/15 1,443 1,461 1,438 1,448 2,946,100
2020/09/14 1,437 1,448 1,425 1,448 3,275,700
2020/09/11 1,400 1,443 1,391 1,437 7,365,300
2020/09/10 1,410 1,416 1,400 1,405 4,566,900
2020/09/09 1,400 1,410 1,395 1,409 4,655,900
2020/09/08 1,422 1,432 1,413 1,431 3,516,900
2020/09/07 1,407 1,420 1,394 1,415 4,097,100
2020/09/04 1,415 1,428 1,397 1,426 5,897,800
2020/09/03 1,450 1,467 1,445 1,453 4,647,000
2020/09/02 1,444 1,447 1,426 1,433 2,810,500
2020/09/01 1,434 1,435 1,406 1,431 4,046,900
2020/08/31 1,462 1,464 1,438 1,438 3,958,400
2020/08/28 1,439 1,460 1,423 1,435 7,936,500
2020/08/27 1,458 1,466 1,445 1,454 4,609,000
2020/08/26 1,467 1,480 1,459 1,477 3,971,600
2020/08/25 1,461 1,469 1,445 1,458 5,119,000
2020/08/24 1,432 1,443 1,418 1,442 3,608,900
2020/08/21 1,441 1,467 1,422 1,439 8,481,900
2020/08/20 1,512 1,512 1,458 1,464 8,286,300
2020/08/19 1,523 1,535 1,513 1,522 4,118,100
2020/08/18 1,552 1,552 1,520 1,534 5,002,900
2020/08/17 1,528 1,552 1,527 1,545 3,264,700
2020/08/14 1,535 1,554 1,532 1,542 3,982,000
2020/08/13 1,549 1,566 1,532 1,532 6,495,400
2020/08/12 1,509 1,524 1,490 1,513 6,162,700
2020/08/11 1,465 1,513 1,442 1,500 9,494,100
2020/08/07 1,514 1,537 1,446 1,491 19,705,200
2020/08/06 1,665 1,672 1,633 1,638 5,626,900
2020/08/05 1,646 1,669 1,644 1,662 4,074,100
2020/08/04 1,668 1,681 1,652 1,654 4,043,700
2020/08/03 1,640 1,653 1,595 1,636 5,018,600
2020/07/31 1,687 1,690 1,614 1,615 8,983,400
2020/07/30 1,710 1,721 1,694 1,696 6,426,100
2020/07/29 1,697 1,708 1,670 1,689 6,092,100
2020/07/28 1,685 1,730 1,678 1,708 9,501,600
2020/07/27 1,651 1,669 1,632 1,669 5,827,800
2020/07/22 1,683 1,700 1,675 1,690 3,965,200
2020/07/21 1,664 1,711 1,652 1,695 11,566,400
2020/07/20 1,628 1,638 1,618 1,626 5,071,200
2020/07/17 1,627 1,636 1,595 1,602 4,050,900
2020/07/16 1,632 1,635 1,602 1,613 4,678,800
2020/07/15 1,633 1,643 1,625 1,632 3,887,600
2020/07/14 1,612 1,641 1,605 1,623 4,041,900
2020/07/13 1,641 1,647 1,629 1,632 3,656,200
2020/07/10 1,642 1,649 1,620 1,620 4,492,000
2020/07/09 1,652 1,657 1,635 1,646 4,515,900
2020/07/08 1,635 1,663 1,627 1,655 5,011,400
2020/07/07 1,641 1,670 1,636 1,643 5,301,200
2020/07/06 1,586 1,641 1,585 1,640 5,749,600
2020/07/03 1,581 1,595 1,571 1,590 4,531,100
2020/07/02 1,624 1,626 1,560 1,576 10,361,800
2020/07/01 1,652 1,661 1,622 1,626 5,643,800
2020/06/30 1,625 1,667 1,617 1,649 8,861,300
2020/06/29 1,583 1,625 1,583 1,588 5,500,300
2020/06/26 1,618 1,623 1,596 1,614 4,779,400
2020/06/25 1,604 1,615 1,590 1,604 5,517,400
2020/06/24 1,643 1,645 1,619 1,627 5,014,000
2020/06/23 1,647 1,663 1,624 1,644 6,806,100
2020/06/22 1,623 1,645 1,615 1,620 5,138,700
2020/06/19 1,620 1,629 1,602 1,629 7,261,300
2020/06/18 1,598 1,610 1,577 1,605 5,066,200
2020/06/17 1,585 1,616 1,579 1,600 6,264,900
2020/06/16 1,580 1,607 1,560 1,588 7,867,800
2020/06/15 1,580 1,586 1,517 1,517 8,258,100
2020/06/12 1,567 1,614 1,548 1,607 9,780,500
2020/06/11 1,677 1,687 1,641 1,647 6,192,600
2020/06/10 1,684 1,708 1,668 1,683 5,418,100
2020/06/09 1,695 1,696 1,651 1,687 6,941,200
2020/06/08 1,719 1,743 1,706 1,712 7,620,700
2020/06/05 1,655 1,685 1,645 1,685 5,884,600
2020/06/04 1,680 1,683 1,643 1,647 7,542,200
2020/06/03 1,690 1,710 1,642 1,656 7,823,600
2020/06/02 1,662 1,679 1,651 1,661 5,385,100
2020/06/01 1,657 1,683 1,643 1,663 6,011,400
2020/05/29 1,645 1,668 1,632 1,651 8,455,200
2020/05/28 1,688 1,696 1,630 1,669 8,782,700
2020/05/27 1,676 1,713 1,656 1,687 7,251,200
2020/05/26 1,644 1,677 1,626 1,677 6,667,000
2020/05/25 1,659 1,660 1,622 1,642 4,142,700
2020/05/22 1,646 1,652 1,601 1,628 7,117,200
2020/05/21 1,662 1,675 1,637 1,650 5,327,900
2020/05/20 1,640 1,665 1,627 1,646 5,898,800
2020/05/19 1,670 1,676 1,620 1,620 6,430,400
2020/05/18 1,598 1,613 1,563 1,598 7,315,700
2020/05/15 1,690 1,692 1,616 1,649 8,967,600
2020/05/14 1,697 1,698 1,635 1,642 8,636,300
2020/05/13 1,640 1,712 1,634 1,693 8,614,700
2020/05/12 1,659 1,717 1,651 1,693 10,519,900
2020/05/11 1,638 1,678 1,620 1,639 13,956,600
2020/05/08 1,528 1,558 1,509 1,549 7,483,800
2020/05/07 1,487 1,526 1,485 1,501 6,553,800
2020/05/01 1,507 1,526 1,497 1,506 8,638,500
2020/04/30 1,552 1,565 1,531 1,550 8,787,300
2020/04/28 1,495 1,538 1,488 1,494 8,298,400
2020/04/27 1,450 1,494 1,444 1,490 8,112,800
2020/04/24 1,467 1,472 1,413 1,424 9,005,700
2020/04/23 1,466 1,479 1,442 1,470 7,350,500
2020/04/22 1,431 1,451 1,407 1,446 9,592,900
2020/04/21 1,485 1,495 1,448 1,456 9,200,700
2020/04/20 1,476 1,531 1,476 1,519 6,767,500
2020/04/17 1,540 1,567 1,513 1,516 10,085,000
2020/04/16 1,470 1,495 1,424 1,494 8,479,600
2020/04/15 1,499 1,506 1,475 1,489 7,620,900
2020/04/14 1,460 1,506 1,446 1,494 10,706,800
2020/04/13 1,423 1,444 1,414 1,416 6,667,700
2020/04/10 1,474 1,488 1,437 1,453 9,298,800
2020/04/09 1,463 1,491 1,446 1,481 10,333,400
2020/04/08 1,434 1,465 1,383 1,454 12,362,700
2020/04/07 1,448 1,467 1,407 1,460 12,863,600
2020/04/06 1,275 1,377 1,270 1,371 10,973,100
2020/04/03 1,340 1,349 1,259 1,285 10,477,600
2020/04/02 1,307 1,341 1,302 1,332 9,935,300
2020/04/01 1,391 1,399 1,311 1,329 10,298,300
2020/03/31 1,402 1,433 1,380 1,393 12,072,000
2020/03/30 1,350 1,396 1,342 1,383 10,121,900
2020/03/27 1,425 1,464 1,374 1,400 14,336,000
2020/03/26 1,364 1,442 1,361 1,371 14,787,900
2020/03/25 1,412 1,419 1,353 1,419 14,487,600
2020/03/24 1,207 1,296 1,191 1,292 17,374,200
2020/03/23 1,064 1,148 1,041 1,117 15,861,500
2020/03/19 1,211 1,219 1,071 1,076 16,603,500
2020/03/18 1,231 1,267 1,180 1,184 17,867,300
2020/03/17 1,166 1,283 1,137 1,238 20,372,400
2020/03/16 1,297 1,326 1,218 1,226 13,159,100
2020/03/13 1,247 1,335 1,219 1,282 17,764,200
2020/03/12 1,432 1,482 1,359 1,372 20,721,900
2020/03/11 1,541 1,563 1,477 1,477 14,438,200
2020/03/10 1,462 1,550 1,428 1,534 19,724,000
2020/03/09 1,542 1,548 1,478 1,502 18,277,500
2020/03/06 1,657 1,670 1,611 1,622 9,812,300
2020/03/05 1,704 1,709 1,664 1,684 9,071,200
2020/03/04 1,623 1,696 1,617 1,664 10,088,400
2020/03/03 1,753 1,754 1,662 1,662 12,753,700
2020/03/02 1,633 1,738 1,630 1,693 14,870,300
2020/02/28 1,631 1,686 1,607 1,641 14,028,200
2020/02/27 1,820 1,824 1,694 1,698 17,835,900
2020/02/26 1,857 1,861 1,806 1,826 13,255,600
2020/02/25 1,853 1,952 1,850 1,883 16,233,200
2020/02/21 1,891 1,983 1,881 1,967 23,844,600
2020/02/20 1,908 1,923 1,845 1,869 14,079,300
2020/02/19 1,825 1,879 1,823 1,868 14,663,500
2020/02/18 1,864 1,864 1,754 1,794 17,888,600
2020/02/17 1,870 1,903 1,851 1,896 12,225,800
2020/02/14 1,850 1,930 1,842 1,916 25,019,300
2020/02/13 1,778 1,815 1,775 1,793 8,358,000
2020/02/12 1,742 1,785 1,740 1,770 8,460,200
2020/02/10 1,736 1,748 1,725 1,725 6,647,300
2020/02/07 1,768 1,777 1,745 1,768 6,002,300
2020/02/06 1,751 1,772 1,745 1,767 7,906,200
2020/02/05 1,757 1,758 1,726 1,728 7,088,500
2020/02/04 1,689 1,723 1,679 1,717 7,301,400
2020/02/03 1,660 1,716 1,656 1,705 10,741,400
2020/01/31 1,737 1,759 1,703 1,740 10,553,100
2020/01/30 1,800 1,813 1,698 1,721 14,994,600
2020/01/29 1,815 1,817 1,763 1,788 9,278,100
2020/01/28 1,781 1,789 1,755 1,777 10,271,500
2020/01/27 1,825 1,856 1,815 1,828 7,656,200
2020/01/24 1,872 1,904 1,862 1,885 8,307,900
2020/01/23 1,885 1,887 1,839 1,845 7,784,900
2020/01/22 1,877 1,901 1,864 1,897 7,534,300
2020/01/21 1,903 1,910 1,876 1,891 5,922,500
2020/01/20 1,900 1,929 1,900 1,912 5,732,100
2020/01/17 1,940 1,942 1,898 1,900 7,984,300
2020/01/16 1,899 1,905 1,869 1,889 7,379,400
2020/01/15 1,898 1,930 1,876 1,912 7,966,700
2020/01/14 1,910 1,950 1,896 1,904 11,989,700
2020/01/10 1,879 1,892 1,853 1,881 10,226,200
2020/01/09 1,808 1,870 1,800 1,870 11,843,200
2020/01/08 1,760 1,777 1,711 1,771 10,228,000
2020/01/07 1,792 1,802 1,760 1,768 8,089,600
2020/01/06 1,779 1,820 1,768 1,782 6,772,600

このページの先頭へ