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 |
|---|---|---|---|---|---|
| 2026/05/08 | 3,050 | 3,688 | 2,985 | 3,578 | 40,373,500 |
| 2026/05/07 | 3,033 | 3,033 | 3,033 | 3,033 | 3,176,400 |
| 2026/05/01 | 2,432 | 2,571 | 2,367 | 2,533 | 12,210,700 |
| 2026/04/30 | 2,620 | 2,797 | 2,453 | 2,476 | 29,488,100 |
| 2026/04/28 | 2,330 | 2,416 | 2,306 | 2,348 | 14,336,500 |
| 2026/04/27 | 2,323 | 2,380 | 2,240 | 2,380 | 12,283,700 |
| 2026/04/24 | 2,163 | 2,267 | 2,154 | 2,242 | 8,450,400 |
| 2026/04/23 | 2,221 | 2,235 | 2,110 | 2,163 | 12,088,600 |
| 2026/04/22 | 2,248 | 2,331 | 2,211 | 2,241 | 13,293,900 |
| 2026/04/21 | 2,135 | 2,233 | 2,135 | 2,226 | 11,271,900 |
| 2026/04/20 | 2,100 | 2,142 | 2,041 | 2,110 | 9,888,300 |
| 2026/04/17 | 2,300 | 2,306 | 2,095 | 2,095 | 16,407,700 |
| 2026/04/16 | 2,275 | 2,451 | 2,239 | 2,328 | 18,756,100 |
| 2026/04/15 | 2,197 | 2,268 | 2,155 | 2,239 | 13,883,200 |
| 2026/04/14 | 2,200 | 2,225 | 2,151 | 2,174 | 12,194,800 |
| 2026/04/13 | 2,000 | 2,194 | 1,990 | 2,154 | 16,413,400 |
| 2026/04/10 | 2,010 | 2,078 | 1,989 | 2,034 | 9,985,700 |
| 2026/04/09 | 1,935 | 1,964 | 1,882 | 1,950 | 9,341,600 |
| 2026/04/08 | 1,882 | 1,908 | 1,832 | 1,895 | 7,807,900 |
| 2026/04/07 | 1,765 | 1,819 | 1,761 | 1,763 | 4,761,100 |
| 2026/04/06 | 1,714 | 1,771 | 1,713 | 1,746 | 5,285,600 |
| 2026/04/03 | 1,784 | 1,803 | 1,734 | 1,738 | 5,581,300 |
| 2026/03/27 | 1,838 | 1,875 | 1,791 | 1,851 | 9,878,200 |
| 2026/03/26 | 1,763 | 1,869 | 1,762 | 1,852 | 11,258,100 |
| 2026/03/25 | 1,744 | 1,775 | 1,721 | 1,762 | 8,803,300 |
| 2026/03/24 | 1,700 | 1,720 | 1,600 | 1,640 | 7,474,900 |
| 2026/03/23 | 1,643 | 1,655 | 1,545 | 1,596 | 9,672,900 |
| 2026/03/19 | 1,689 | 1,724 | 1,659 | 1,683 | 8,137,200 |
| 2026/03/18 | 1,644 | 1,780 | 1,607 | 1,769 | 11,314,900 |
| 2026/03/17 | 1,659 | 1,701 | 1,615 | 1,619 | 8,551,000 |
| 2026/03/16 | 1,572 | 1,627 | 1,564 | 1,616 | 6,797,100 |
| 2026/03/13 | 1,552 | 1,589 | 1,514 | 1,567 | 10,975,700 |
| 2026/03/12 | 1,709 | 1,741 | 1,601 | 1,623 | 10,767,400 |
| 2026/03/11 | 1,660 | 1,731 | 1,651 | 1,706 | 8,927,500 |
| 2026/03/10 | 1,618 | 1,672 | 1,586 | 1,640 | 6,595,900 |
| 2026/03/09 | 1,570 | 1,578 | 1,500 | 1,547 | 8,059,900 |
| 2026/03/06 | 1,670 | 1,730 | 1,660 | 1,700 | 6,574,900 |
| 2026/03/05 | 1,680 | 1,734 | 1,658 | 1,691 | 8,134,900 |
| 2026/03/04 | 1,653 | 1,696 | 1,553 | 1,602 | 11,588,800 |
| 2026/03/03 | 1,808 | 1,837 | 1,724 | 1,725 | 8,948,900 |
| 2026/03/02 | 1,748 | 1,814 | 1,740 | 1,784 | 7,776,300 |
| 2026/02/27 | 1,700 | 1,858 | 1,700 | 1,828 | 10,691,800 |
| 2026/02/26 | 1,705 | 1,774 | 1,699 | 1,758 | 12,432,800 |
| 2026/02/25 | 1,694 | 1,712 | 1,632 | 1,656 | 7,875,400 |
| 2026/02/24 | 1,608 | 1,673 | 1,591 | 1,662 | 6,052,200 |
| 2026/02/20 | 1,640 | 1,666 | 1,601 | 1,614 | 7,759,500 |
| 2026/02/19 | 1,586 | 1,654 | 1,560 | 1,623 | 10,738,400 |
| 2026/02/18 | 1,541 | 1,557 | 1,525 | 1,551 | 6,241,600 |
| 2026/02/17 | 1,510 | 1,604 | 1,505 | 1,541 | 9,566,900 |
| 2026/02/16 | 1,500 | 1,522 | 1,461 | 1,504 | 10,303,600 |
| 2026/02/13 | 1,581 | 1,591 | 1,505 | 1,526 | 10,199,800 |
| 2026/02/12 | 1,677 | 1,681 | 1,575 | 1,615 | 17,716,800 |
| 2026/02/10 | 1,700 | 1,767 | 1,696 | 1,765 | 8,898,200 |
| 2026/02/09 | 1,705 | 1,718 | 1,666 | 1,695 | 7,893,700 |
| 2026/02/06 | 1,605 | 1,647 | 1,600 | 1,625 | 4,903,600 |
| 2026/02/05 | 1,614 | 1,651 | 1,579 | 1,606 | 5,922,400 |
| 2026/02/04 | 1,610 | 1,626 | 1,577 | 1,620 | 7,181,800 |
| 2026/02/03 | 1,600 | 1,637 | 1,584 | 1,637 | 5,578,100 |
| 2026/02/02 | 1,584 | 1,627 | 1,556 | 1,569 | 6,532,400 |
| 2026/01/30 | 1,582 | 1,621 | 1,547 | 1,614 | 8,020,600 |
| 2026/01/29 | 1,520 | 1,580 | 1,486 | 1,570 | 9,870,700 |
| 2026/01/28 | 1,560 | 1,563 | 1,454 | 1,510 | 11,223,600 |
| 2026/01/27 | 1,538 | 1,566 | 1,521 | 1,566 | 6,063,700 |
| 2026/01/26 | 1,614 | 1,625 | 1,565 | 1,565 | 7,183,900 |
| 2026/01/23 | 1,700 | 1,705 | 1,641 | 1,666 | 7,467,800 |
| 2026/01/22 | 1,606 | 1,723 | 1,602 | 1,696 | 13,319,800 |
| 2026/01/21 | 1,570 | 1,594 | 1,537 | 1,594 | 7,213,100 |
| 2026/01/20 | 1,632 | 1,645 | 1,594 | 1,621 | 5,090,400 |
| 2026/01/19 | 1,569 | 1,614 | 1,563 | 1,609 | 4,690,900 |
| 2026/01/16 | 1,660 | 1,665 | 1,595 | 1,609 | 6,733,400 |
| 2026/01/15 | 1,609 | 1,658 | 1,585 | 1,658 | 6,272,200 |
| 2026/01/14 | 1,560 | 1,641 | 1,552 | 1,624 | 7,162,000 |
| 2026/01/13 | 1,559 | 1,559 | 1,506 | 1,556 | 5,506,900 |
| 2026/01/09 | 1,492 | 1,502 | 1,477 | 1,489 | 5,255,900 |
| 2026/01/08 | 1,545 | 1,558 | 1,516 | 1,516 | 5,344,300 |
| 2026/01/07 | 1,577 | 1,610 | 1,543 | 1,556 | 8,307,000 |
| 2026/01/06 | 1,479 | 1,574 | 1,475 | 1,537 | 9,932,000 |
| 2026/01/05 | 1,478 | 1,480 | 1,434 | 1,449 | 5,092,800 |
| 2025/12/30 | 1,410 | 1,444 | 1,409 | 1,435 | 3,376,300 |
| 2025/12/29 | 1,439 | 1,449 | 1,417 | 1,424 | 3,604,600 |
| 2025/12/26 | 1,450 | 1,456 | 1,423 | 1,435 | 4,066,000 |
| 2025/12/25 | 1,382 | 1,442 | 1,381 | 1,436 | 6,382,300 |
| 2025/12/24 | 1,405 | 1,420 | 1,360 | 1,375 | 4,939,800 |
| 2025/12/23 | 1,362 | 1,409 | 1,360 | 1,400 | 9,182,600 |
| 2025/12/22 | 1,298 | 1,366 | 1,280 | 1,366 | 8,914,900 |
| 2025/12/19 | 1,272 | 1,277 | 1,251 | 1,265 | 5,465,000 |
| 2025/12/18 | 1,240 | 1,272 | 1,227 | 1,269 | 5,226,400 |
| 2025/12/17 | 1,262 | 1,350 | 1,260 | 1,297 | 5,633,000 |
| 2025/12/16 | 1,300 | 1,321 | 1,277 | 1,287 | 4,655,100 |
| 2025/12/15 | 1,294 | 1,330 | 1,287 | 1,314 | 5,218,800 |
| 2025/12/12 | 1,320 | 1,360 | 1,306 | 1,354 | 5,430,800 |
| 2025/12/11 | 1,401 | 1,410 | 1,347 | 1,347 | 5,664,100 |
| 2025/12/10 | 1,414 | 1,457 | 1,385 | 1,398 | 5,666,800 |
| 2025/12/09 | 1,391 | 1,420 | 1,379 | 1,396 | 4,782,200 |
| 2025/12/08 | 1,398 | 1,403 | 1,363 | 1,400 | 5,149,300 |
| 2025/12/05 | 1,345 | 1,386 | 1,333 | 1,380 | 7,451,600 |
| 2025/12/04 | 1,307 | 1,354 | 1,299 | 1,350 | 5,656,300 |
| 2025/12/03 | 1,285 | 1,310 | 1,277 | 1,307 | 5,402,600 |
| 2025/12/02 | 1,269 | 1,316 | 1,250 | 1,260 | 6,301,800 |
| 2025/12/01 | 1,246 | 1,269 | 1,239 | 1,254 | 6,657,900 |
| 2025/11/28 | 1,242 | 1,249 | 1,228 | 1,233 | 3,331,600 |
| 2025/11/27 | 1,243 | 1,248 | 1,225 | 1,240 | 4,319,500 |
| 2025/11/26 | 1,192 | 1,243 | 1,187 | 1,235 | 6,593,100 |
| 2025/11/25 | 1,205 | 1,220 | 1,170 | 1,170 | 6,236,800 |
| 2025/11/21 | 1,131 | 1,185 | 1,131 | 1,175 | 6,986,200 |
| 2025/11/20 | 1,220 | 1,250 | 1,171 | 1,184 | 11,025,500 |
| 2025/11/19 | 1,222 | 1,231 | 1,160 | 1,160 | 10,320,600 |
| 2025/11/18 | 1,287 | 1,292 | 1,238 | 1,238 | 9,051,400 |
| 2025/11/17 | 1,304 | 1,310 | 1,248 | 1,310 | 10,412,600 |
| 2025/11/14 | 1,226 | 1,317 | 1,222 | 1,305 | 18,953,100 |
| 2025/11/13 | 1,184 | 1,232 | 1,156 | 1,226 | 14,443,800 |
| 2025/11/12 | 1,311 | 1,311 | 1,173 | 1,176 | 28,102,200 |
| 2025/11/11 | 1,494 | 1,501 | 1,451 | 1,473 | 5,739,000 |
| 2025/11/10 | 1,448 | 1,493 | 1,443 | 1,476 | 6,216,700 |
| 2025/11/07 | 1,441 | 1,458 | 1,415 | 1,445 | 5,730,100 |
| 2025/11/06 | 1,524 | 1,535 | 1,471 | 1,489 | 5,724,000 |
| 2025/11/05 | 1,532 | 1,549 | 1,443 | 1,478 | 10,593,900 |
| 2025/11/04 | 1,647 | 1,663 | 1,602 | 1,612 | 10,222,900 |
| 2025/10/31 | 1,603 | 1,603 | 1,541 | 1,578 | 10,459,800 |
| 2025/10/30 | 1,585 | 1,621 | 1,572 | 1,610 | 7,937,500 |
| 2025/10/29 | 1,615 | 1,623 | 1,557 | 1,591 | 9,165,500 |
| 2025/10/28 | 1,641 | 1,651 | 1,580 | 1,592 | 11,324,800 |
| 2025/10/27 | 1,750 | 1,753 | 1,643 | 1,673 | 11,918,400 |
| 2025/10/24 | 1,650 | 1,709 | 1,646 | 1,704 | 7,118,800 |
| 2025/10/23 | 1,641 | 1,699 | 1,631 | 1,645 | 8,316,600 |
| 2025/10/22 | 1,716 | 1,754 | 1,692 | 1,735 | 6,422,700 |
| 2025/10/21 | 1,750 | 1,790 | 1,730 | 1,734 | 8,253,100 |
| 2025/10/20 | 1,692 | 1,730 | 1,675 | 1,715 | 6,361,100 |
| 2025/10/17 | 1,657 | 1,697 | 1,647 | 1,659 | 6,457,900 |
| 2025/10/16 | 1,682 | 1,714 | 1,661 | 1,713 | 6,693,100 |
| 2025/10/15 | 1,617 | 1,708 | 1,615 | 1,685 | 5,451,100 |
| 2025/10/14 | 1,641 | 1,719 | 1,617 | 1,626 | 9,861,100 |
| 2025/10/10 | 1,701 | 1,705 | 1,658 | 1,658 | 7,180,900 |
| 2025/10/09 | 1,695 | 1,750 | 1,685 | 1,721 | 9,032,500 |
| 2025/10/08 | 1,608 | 1,681 | 1,600 | 1,663 | 8,045,100 |
| 2025/10/07 | 1,738 | 1,752 | 1,648 | 1,648 | 9,247,700 |
| 2025/10/06 | 1,759 | 1,768 | 1,707 | 1,723 | 9,743,500 |
| 2025/10/03 | 1,671 | 1,760 | 1,654 | 1,694 | 19,717,400 |
| 2025/10/02 | 1,590 | 1,625 | 1,579 | 1,613 | 11,807,200 |
| 2025/10/01 | 1,588 | 1,649 | 1,510 | 1,523 | 12,458,400 |
| 2025/09/30 | 1,502 | 1,586 | 1,486 | 1,577 | 12,176,800 |
| 2025/09/29 | 1,558 | 1,567 | 1,501 | 1,523 | 13,012,000 |
| 2025/09/26 | 1,504 | 1,510 | 1,425 | 1,428 | 10,466,600 |
| 2025/09/25 | 1,544 | 1,567 | 1,525 | 1,544 | 7,457,500 |
| 2025/09/24 | 1,586 | 1,594 | 1,515 | 1,540 | 11,353,700 |
| 2025/09/22 | 1,468 | 1,646 | 1,461 | 1,581 | 22,101,100 |
| 2025/09/19 | 1,529 | 1,547 | 1,439 | 1,467 | 15,361,900 |
| 2025/09/18 | 1,408 | 1,528 | 1,386 | 1,518 | 12,355,900 |
| 2025/09/17 | 1,429 | 1,453 | 1,405 | 1,414 | 8,023,300 |
| 2025/09/16 | 1,386 | 1,457 | 1,385 | 1,445 | 11,803,500 |
| 2025/09/12 | 1,300 | 1,325 | 1,282 | 1,325 | 6,493,400 |
| 2025/09/11 | 1,252 | 1,284 | 1,250 | 1,284 | 3,735,600 |
| 2025/09/10 | 1,261 | 1,262 | 1,233 | 1,238 | 3,389,600 |
| 2025/09/09 | 1,291 | 1,293 | 1,246 | 1,246 | 3,641,200 |
| 2025/09/08 | 1,300 | 1,305 | 1,268 | 1,289 | 3,573,900 |
| 2025/09/05 | 1,235 | 1,278 | 1,234 | 1,271 | 6,567,000 |
| 2025/09/04 | 1,230 | 1,239 | 1,203 | 1,217 | 3,244,000 |
| 2025/09/03 | 1,207 | 1,252 | 1,206 | 1,235 | 3,186,100 |
| 2025/09/02 | 1,229 | 1,255 | 1,223 | 1,229 | 3,422,900 |
| 2025/09/01 | 1,218 | 1,220 | 1,195 | 1,208 | 3,638,000 |
| 2025/08/29 | 1,262 | 1,269 | 1,237 | 1,247 | 3,459,800 |
| 2025/08/28 | 1,237 | 1,257 | 1,230 | 1,257 | 2,369,100 |
| 2025/08/27 | 1,245 | 1,247 | 1,227 | 1,245 | 3,267,700 |
| 2025/08/26 | 1,259 | 1,274 | 1,246 | 1,251 | 3,492,400 |
| 2025/08/25 | 1,284 | 1,287 | 1,246 | 1,256 | 4,050,300 |
| 2025/08/22 | 1,220 | 1,251 | 1,214 | 1,241 | 4,725,200 |
| 2025/08/21 | 1,181 | 1,229 | 1,175 | 1,214 | 4,859,100 |
| 2025/08/20 | 1,247 | 1,252 | 1,186 | 1,187 | 5,787,500 |
| 2025/08/19 | 1,243 | 1,255 | 1,229 | 1,237 | 5,697,200 |
| 2025/08/18 | 1,228 | 1,276 | 1,221 | 1,261 | 6,425,800 |
| 2025/08/15 | 1,192 | 1,209 | 1,185 | 1,201 | 3,506,600 |
| 2025/08/14 | 1,205 | 1,212 | 1,193 | 1,199 | 3,814,200 |
| 2025/08/13 | 1,200 | 1,244 | 1,193 | 1,213 | 5,998,500 |
| 2025/08/12 | 1,210 | 1,222 | 1,194 | 1,197 | 5,159,600 |
| 2025/08/08 | 1,249 | 1,254 | 1,164 | 1,218 | 9,286,700 |
| 2025/08/07 | 1,183 | 1,210 | 1,166 | 1,210 | 5,834,300 |
| 2025/08/06 | 1,181 | 1,206 | 1,146 | 1,200 | 6,318,100 |
| 2025/08/05 | 1,171 | 1,208 | 1,169 | 1,198 | 4,859,200 |
| 2025/08/04 | 1,130 | 1,184 | 1,126 | 1,177 | 4,148,100 |
| 2025/08/01 | 1,150 | 1,174 | 1,141 | 1,164 | 4,448,100 |
| 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 |