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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,188 | 1,213 | 1,186 | 1,197 | 4,018,700 |
| 2025/07/30 | 1,175 | 1,179 | 1,150 | 1,173 | 5,275,500 |
| 2025/07/29 | 1,242 | 1,249 | 1,180 | 1,180 | 6,004,900 |
| 2025/07/28 | 1,230 | 1,250 | 1,198 | 1,241 | 4,673,300 |
| 2025/07/25 | 1,277 | 1,291 | 1,210 | 1,234 | 8,435,100 |
| 2025/07/24 | 1,257 | 1,277 | 1,250 | 1,268 | 5,935,600 |
| 2025/07/23 | 1,220 | 1,274 | 1,213 | 1,264 | 7,726,500 |
| 2025/07/22 | 1,218 | 1,218 | 1,180 | 1,187 | 3,536,100 |
| 2025/07/18 | 1,230 | 1,232 | 1,196 | 1,197 | 6,630,900 |
| 2025/07/17 | 1,156 | 1,251 | 1,154 | 1,240 | 10,757,900 |
| 2025/07/16 | 1,189 | 1,197 | 1,157 | 1,159 | 5,685,600 |
| 2025/07/15 | 1,169 | 1,203 | 1,168 | 1,191 | 4,943,600 |
| 2025/07/14 | 1,188 | 1,194 | 1,166 | 1,172 | 6,103,000 |
| 2025/07/11 | 1,174 | 1,220 | 1,163 | 1,218 | 10,015,200 |
| 2025/07/10 | 1,175 | 1,181 | 1,147 | 1,151 | 5,034,000 |
| 2025/07/09 | 1,165 | 1,193 | 1,156 | 1,183 | 8,698,400 |
| 2025/07/08 | 1,091 | 1,132 | 1,090 | 1,119 | 4,225,700 |
| 2025/07/07 | 1,112 | 1,125 | 1,091 | 1,091 | 3,271,300 |
| 2025/07/04 | 1,164 | 1,178 | 1,112 | 1,119 | 4,368,800 |
| 2025/07/03 | 1,112 | 1,155 | 1,107 | 1,155 | 4,459,600 |
| 2025/07/02 | 1,080 | 1,114 | 1,075 | 1,105 | 3,074,300 |
| 2025/07/01 | 1,120 | 1,124 | 1,099 | 1,105 | 5,388,200 |
| 2025/06/30 | 1,152 | 1,188 | 1,131 | 1,135 | 8,756,800 |
| 2025/06/27 | 1,149 | 1,166 | 1,133 | 1,140 | 8,382,700 |
| 2025/06/26 | 1,108 | 1,127 | 1,093 | 1,121 | 5,293,400 |
| 2025/06/25 | 1,069 | 1,097 | 1,068 | 1,097 | 4,827,500 |
| 2025/06/24 | 1,045 | 1,067 | 1,042 | 1,056 | 3,361,400 |
| 2025/06/23 | 1,004 | 1,038 | 999 | 1,028 | 3,754,100 |
| 2025/06/20 | 996 | 1,024 | 993 | 1,024 | 4,403,600 |
| 2025/06/19 | 1,018 | 1,022 | 992 | 996 | 4,141,800 |
| 2025/06/18 | 1,010 | 1,029 | 1,009 | 1,028 | 2,787,100 |
| 2025/06/17 | 1,024 | 1,029 | 1,004 | 1,018 | 3,449,900 |
| 2025/06/16 | 1,020 | 1,032 | 1,010 | 1,015 | 2,910,300 |
| 2025/06/13 | 1,034 | 1,041 | 1,001 | 1,010 | 4,467,000 |
| 2025/06/12 | 1,051 | 1,080 | 1,041 | 1,051 | 6,061,600 |
| 2025/06/11 | 1,015 | 1,094 | 1,014 | 1,094 | 12,457,600 |
| 2025/06/10 | 990 | 1,023 | 987 | 990 | 4,770,100 |
| 2025/06/09 | 977 | 992 | 973 | 982 | 3,238,200 |
| 2025/06/06 | 945 | 976 | 945 | 974 | 4,559,700 |
| 2025/06/05 | 945 | 963 | 945 | 949 | 3,872,000 |
| 2025/06/04 | 943 | 961 | 943 | 953 | 3,248,400 |
| 2025/06/03 | 938 | 962 | 937 | 949 | 3,657,400 |
| 2025/06/02 | 969 | 978 | 939 | 939 | 5,170,200 |
| 2025/05/30 | 989 | 991 | 973 | 983 | 4,337,300 |
| 2025/05/29 | 998 | 1,028 | 997 | 1,005 | 5,099,600 |
| 2025/05/28 | 970 | 989 | 958 | 989 | 4,686,100 |
| 2025/05/27 | 950 | 957 | 942 | 957 | 3,160,000 |
| 2025/05/26 | 955 | 961 | 946 | 946 | 3,053,500 |
| 2025/05/23 | 955 | 974 | 953 | 958 | 4,105,500 |
| 2025/05/22 | 948 | 971 | 944 | 966 | 5,033,300 |
| 2025/05/21 | 969 | 989 | 964 | 972 | 4,279,000 |
| 2025/05/20 | 973 | 983 | 955 | 970 | 5,447,800 |
| 2025/05/19 | 981 | 989 | 963 | 964 | 4,658,000 |
| 2025/05/16 | 1,003 | 1,012 | 986 | 996 | 3,756,800 |
| 2025/05/15 | 978 | 1,014 | 972 | 1,013 | 4,355,900 |
| 2025/05/14 | 1,015 | 1,020 | 977 | 1,001 | 5,360,500 |
| 2025/05/13 | 1,046 | 1,059 | 1,002 | 1,006 | 5,791,500 |
| 2025/05/12 | 980 | 1,010 | 957 | 1,010 | 6,932,400 |
| 2025/05/09 | 950 | 993 | 939 | 974 | 9,257,500 |
| 2025/05/08 | 978 | 999 | 970 | 994 | 6,710,900 |
| 2025/05/07 | 1,006 | 1,010 | 973 | 973 | 6,488,000 |
| 2025/05/02 | 986 | 1,007 | 985 | 1,001 | 3,342,500 |
| 2025/05/01 | 978 | 991 | 971 | 988 | 6,165,100 |
| 2025/04/30 | 984 | 994 | 976 | 984 | 5,481,400 |
| 2025/04/28 | 1,013 | 1,017 | 990 | 996 | 5,070,000 |
| 2025/04/25 | 993 | 1,007 | 988 | 997 | 5,867,800 |
| 2025/04/24 | 971 | 984 | 961 | 961 | 7,023,500 |
| 2025/04/23 | 943 | 951 | 929 | 941 | 5,608,200 |
| 2025/04/22 | 906 | 926 | 906 | 919 | 3,999,200 |
| 2025/04/21 | 898 | 916 | 883 | 906 | 4,257,900 |
| 2025/04/18 | 901 | 909 | 887 | 893 | 3,806,400 |
| 2025/04/17 | 860 | 903 | 860 | 901 | 6,167,600 |
| 2025/04/16 | 901 | 904 | 856 | 856 | 5,353,100 |
| 2025/04/15 | 894 | 921 | 891 | 910 | 5,457,000 |
| 2025/04/14 | 891 | 914 | 885 | 891 | 5,602,000 |
| 2025/04/11 | 830 | 872 | 820 | 865 | 7,408,600 |
| 2025/04/10 | 899 | 903 | 869 | 873 | 7,873,900 |
| 2025/04/09 | 793 | 794 | 768 | 779 | 8,248,900 |
| 2025/04/08 | 800 | 853 | 800 | 835 | 8,649,800 |
| 2025/04/07 | 777 | 781 | 746 | 748 | 10,902,900 |
| 2025/04/04 | 927 | 938 | 859 | 888 | 14,386,100 |
| 2025/04/03 | 955 | 980 | 946 | 972 | 10,545,800 |
| 2025/04/02 | 1,017 | 1,025 | 1,007 | 1,015 | 5,229,100 |
| 2025/04/01 | 1,019 | 1,039 | 1,015 | 1,029 | 5,632,900 |
| 2025/03/31 | 1,074 | 1,079 | 1,008 | 1,008 | 10,478,200 |
| 2025/03/28 | 1,132 | 1,136 | 1,104 | 1,104 | 5,361,900 |
| 2025/03/27 | 1,149 | 1,153 | 1,128 | 1,137 | 4,920,400 |
| 2025/03/26 | 1,170 | 1,178 | 1,159 | 1,166 | 3,712,800 |
| 2025/03/25 | 1,150 | 1,169 | 1,139 | 1,164 | 5,371,600 |
| 2025/03/24 | 1,148 | 1,155 | 1,136 | 1,146 | 6,341,600 |
| 2025/03/21 | 1,194 | 1,207 | 1,155 | 1,157 | 10,649,600 |
| 2025/03/19 | 1,247 | 1,259 | 1,224 | 1,233 | 4,999,700 |
| 2025/03/18 | 1,223 | 1,247 | 1,216 | 1,228 | 5,468,600 |
| 2025/03/17 | 1,215 | 1,235 | 1,188 | 1,201 | 5,636,900 |
| 2025/03/14 | 1,160 | 1,193 | 1,151 | 1,191 | 4,880,000 |
| 2025/03/13 | 1,160 | 1,180 | 1,146 | 1,147 | 3,228,300 |
| 2025/03/12 | 1,136 | 1,159 | 1,131 | 1,153 | 5,015,700 |
| 2025/03/11 | 1,146 | 1,166 | 1,125 | 1,158 | 5,512,000 |
| 2025/03/10 | 1,155 | 1,179 | 1,144 | 1,172 | 7,868,900 |
| 2025/03/07 | 1,098 | 1,130 | 1,087 | 1,128 | 4,330,200 |
| 2025/03/06 | 1,090 | 1,129 | 1,081 | 1,128 | 6,332,700 |
| 2025/03/05 | 1,074 | 1,093 | 1,070 | 1,076 | 4,435,600 |
| 2025/03/04 | 1,105 | 1,111 | 1,064 | 1,082 | 8,094,100 |
| 2025/03/03 | 1,145 | 1,154 | 1,110 | 1,120 | 4,544,400 |
| 2025/02/28 | 1,172 | 1,177 | 1,129 | 1,136 | 6,713,500 |
| 2025/02/27 | 1,211 | 1,244 | 1,189 | 1,204 | 4,144,600 |
| 2025/02/26 | 1,215 | 1,288 | 1,188 | 1,200 | 12,582,100 |
| 2025/02/25 | 1,159 | 1,198 | 1,159 | 1,192 | 4,917,000 |
| 2025/02/21 | 1,177 | 1,200 | 1,171 | 1,189 | 2,642,300 |
| 2025/02/20 | 1,160 | 1,188 | 1,152 | 1,187 | 5,022,300 |
| 2025/02/19 | 1,119 | 1,181 | 1,119 | 1,165 | 8,775,400 |
| 2025/02/18 | 1,110 | 1,122 | 1,105 | 1,118 | 4,053,400 |
| 2025/02/17 | 1,132 | 1,147 | 1,111 | 1,114 | 3,824,100 |
| 2025/02/14 | 1,167 | 1,168 | 1,128 | 1,131 | 3,516,600 |
| 2025/02/13 | 1,143 | 1,175 | 1,142 | 1,161 | 4,307,100 |
| 2025/02/12 | 1,186 | 1,203 | 1,134 | 1,147 | 9,765,900 |
| 2025/02/10 | 1,240 | 1,253 | 1,193 | 1,237 | 9,840,600 |
| 2025/02/07 | 1,130 | 1,168 | 1,130 | 1,157 | 4,881,000 |
| 2025/02/06 | 1,136 | 1,155 | 1,129 | 1,148 | 3,759,700 |
| 2025/02/05 | 1,162 | 1,162 | 1,122 | 1,122 | 4,419,900 |
| 2025/02/04 | 1,115 | 1,155 | 1,104 | 1,141 | 7,281,800 |
| 2025/02/03 | 1,147 | 1,149 | 1,080 | 1,085 | 8,112,900 |
| 2025/01/31 | 1,132 | 1,157 | 1,124 | 1,157 | 7,102,200 |
| 2025/01/30 | 1,168 | 1,173 | 1,137 | 1,143 | 5,452,600 |
| 2025/01/29 | 1,193 | 1,195 | 1,163 | 1,177 | 6,567,200 |
| 2025/01/28 | 1,156 | 1,218 | 1,148 | 1,198 | 6,027,400 |
| 2025/01/27 | 1,195 | 1,223 | 1,187 | 1,216 | 4,577,100 |
| 2025/01/24 | 1,188 | 1,216 | 1,185 | 1,196 | 3,704,100 |
| 2025/01/23 | 1,202 | 1,210 | 1,187 | 1,196 | 3,880,900 |
| 2025/01/22 | 1,189 | 1,209 | 1,174 | 1,209 | 5,432,000 |
| 2025/01/21 | 1,177 | 1,195 | 1,167 | 1,172 | 3,739,400 |
| 2025/01/20 | 1,135 | 1,167 | 1,132 | 1,165 | 3,371,700 |
| 2025/01/17 | 1,122 | 1,132 | 1,105 | 1,132 | 4,151,600 |
| 2025/01/16 | 1,131 | 1,136 | 1,107 | 1,119 | 4,187,200 |
| 2025/01/15 | 1,106 | 1,118 | 1,090 | 1,101 | 6,639,200 |
| 2025/01/14 | 1,126 | 1,141 | 1,117 | 1,123 | 4,619,400 |
| 2025/01/10 | 1,156 | 1,169 | 1,149 | 1,155 | 3,465,900 |
| 2025/01/09 | 1,195 | 1,198 | 1,163 | 1,164 | 5,019,000 |
| 2025/01/08 | 1,200 | 1,229 | 1,192 | 1,206 | 5,245,200 |
| 2025/01/07 | 1,202 | 1,220 | 1,194 | 1,201 | 8,463,500 |
| 2025/01/06 | 1,170 | 1,177 | 1,136 | 1,152 | 6,689,700 |
| 2024/12/30 | 1,178 | 1,191 | 1,171 | 1,183 | 2,982,900 |
| 2024/12/27 | 1,161 | 1,179 | 1,154 | 1,175 | 3,582,400 |
| 2024/12/26 | 1,150 | 1,163 | 1,150 | 1,160 | 3,689,300 |
| 2024/12/25 | 1,186 | 1,191 | 1,153 | 1,161 | 3,406,900 |
| 2024/12/24 | 1,158 | 1,177 | 1,149 | 1,177 | 5,328,900 |
| 2024/12/23 | 1,138 | 1,142 | 1,113 | 1,140 | 5,360,600 |
| 2024/12/20 | 1,150 | 1,164 | 1,121 | 1,121 | 7,936,900 |
| 2024/12/19 | 1,137 | 1,146 | 1,119 | 1,126 | 5,416,400 |
| 2024/12/18 | 1,137 | 1,156 | 1,135 | 1,153 | 3,687,500 |
| 2024/12/17 | 1,148 | 1,162 | 1,136 | 1,137 | 4,760,300 |
| 2024/12/16 | 1,149 | 1,161 | 1,135 | 1,136 | 4,436,700 |
| 2024/12/13 | 1,169 | 1,175 | 1,146 | 1,148 | 6,086,100 |
| 2024/12/12 | 1,215 | 1,218 | 1,180 | 1,180 | 7,583,900 |
| 2024/12/11 | 1,224 | 1,231 | 1,199 | 1,211 | 4,742,300 |
| 2024/12/10 | 1,234 | 1,272 | 1,222 | 1,234 | 7,788,600 |
| 2024/12/09 | 1,192 | 1,227 | 1,183 | 1,219 | 6,493,400 |
| 2024/12/06 | 1,200 | 1,203 | 1,166 | 1,177 | 6,005,800 |
| 2024/12/05 | 1,218 | 1,222 | 1,197 | 1,205 | 3,342,000 |
| 2024/12/04 | 1,234 | 1,248 | 1,203 | 1,207 | 4,578,100 |
| 2024/12/03 | 1,230 | 1,258 | 1,221 | 1,230 | 7,065,000 |
| 2024/12/02 | 1,203 | 1,220 | 1,188 | 1,202 | 4,465,000 |
| 2024/11/29 | 1,235 | 1,245 | 1,203 | 1,203 | 5,268,800 |
| 2024/11/28 | 1,197 | 1,265 | 1,197 | 1,244 | 8,878,100 |
| 2024/11/27 | 1,233 | 1,234 | 1,207 | 1,210 | 4,449,600 |
| 2024/11/26 | 1,302 | 1,302 | 1,225 | 1,233 | 6,974,500 |
| 2024/11/25 | 1,266 | 1,313 | 1,256 | 1,302 | 28,503,800 |
| 2024/11/22 | 1,251 | 1,265 | 1,241 | 1,253 | 5,860,500 |
| 2024/11/21 | 1,251 | 1,266 | 1,238 | 1,249 | 5,877,900 |
| 2024/11/20 | 1,276 | 1,299 | 1,251 | 1,257 | 6,069,600 |
| 2024/11/19 | 1,267 | 1,296 | 1,264 | 1,276 | 5,414,200 |
| 2024/11/18 | 1,250 | 1,287 | 1,247 | 1,270 | 6,501,300 |
| 2024/11/15 | 1,288 | 1,297 | 1,262 | 1,278 | 8,043,300 |
| 2024/11/14 | 1,327 | 1,338 | 1,277 | 1,280 | 10,159,100 |
| 2024/11/13 | 1,411 | 1,413 | 1,354 | 1,354 | 7,017,800 |
| 2024/11/12 | 1,401 | 1,432 | 1,400 | 1,406 | 6,765,900 |
| 2024/11/11 | 1,400 | 1,429 | 1,394 | 1,409 | 8,002,500 |
| 2024/11/08 | 1,506 | 1,518 | 1,470 | 1,482 | 5,720,700 |
| 2024/11/07 | 1,506 | 1,523 | 1,483 | 1,504 | 5,800,500 |
| 2024/11/06 | 1,475 | 1,508 | 1,467 | 1,495 | 5,019,400 |
| 2024/11/05 | 1,446 | 1,487 | 1,425 | 1,475 | 5,026,000 |
| 2024/11/01 | 1,450 | 1,455 | 1,428 | 1,435 | 4,080,400 |
| 2024/10/31 | 1,482 | 1,494 | 1,462 | 1,493 | 4,675,300 |
| 2024/10/30 | 1,490 | 1,514 | 1,481 | 1,489 | 4,413,500 |
| 2024/10/29 | 1,495 | 1,509 | 1,475 | 1,480 | 3,973,600 |
| 2024/10/28 | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 |
| 2024/10/25 | 1,460 | 1,462 | 1,420 | 1,456 | 4,596,300 |
| 2024/10/24 | 1,422 | 1,453 | 1,414 | 1,430 | 4,946,000 |
| 2024/10/23 | 1,460 | 1,473 | 1,450 | 1,452 | 4,072,000 |
| 2024/10/22 | 1,495 | 1,495 | 1,461 | 1,466 | 4,251,100 |
| 2024/10/21 | 1,520 | 1,538 | 1,489 | 1,496 | 4,041,600 |
| 2024/10/18 | 1,525 | 1,529 | 1,504 | 1,519 | 4,194,000 |
| 2024/10/17 | 1,531 | 1,550 | 1,515 | 1,517 | 3,196,000 |
| 2024/10/16 | 1,526 | 1,550 | 1,521 | 1,536 | 3,521,400 |
| 2024/10/15 | 1,599 | 1,604 | 1,552 | 1,572 | 3,296,900 |
| 2024/10/11 | 1,565 | 1,581 | 1,556 | 1,562 | 3,606,000 |
| 2024/10/10 | 1,605 | 1,612 | 1,570 | 1,572 | 3,206,500 |
| 2024/10/09 | 1,625 | 1,633 | 1,584 | 1,588 | 3,797,900 |
| 2024/10/08 | 1,647 | 1,651 | 1,602 | 1,604 | 4,376,800 |
| 2024/10/07 | 1,680 | 1,683 | 1,655 | 1,669 | 3,685,000 |