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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 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 |