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
2008/12/30 1,088 1,112 1,081 1,110 516,200
2008/12/29 1,080 1,106 1,067 1,094 1,428,000
2008/12/26 1,015 1,089 1,011 1,070 1,523,000
2008/12/25 1,011 1,026 999 1,010 532,300
2008/12/24 1,025 1,029 990 1,018 1,497,900
2008/12/22 969 1,016 969 1,005 1,005,900
2008/12/19 970 1,013 954 989 2,056,500
2008/12/18 969 999 953 968 2,475,200
2008/12/17 1,035 1,044 966 997 1,667,300
2008/12/16 1,025 1,035 987 1,001 2,178,900
2008/12/15 976 1,056 976 1,056 1,829,100
2008/12/12 996 1,016 952 956 2,597,700
2008/12/11 962 1,064 948 1,020 2,696,600
2008/12/10 928 980 907 964 2,368,400
2008/12/09 944 961 909 938 4,266,600
2008/12/08 832 871 816 864 1,060,300
2008/12/05 849 849 818 831 1,470,400
2008/12/04 879 883 814 821 1,771,800
2008/12/03 868 886 847 866 1,298,400
2008/12/02 881 903 855 858 1,816,700
2008/12/01 933 936 900 921 1,185,300
2008/11/28 891 944 889 925 1,729,600
2008/11/27 963 984 885 909 3,265,700
2008/11/26 927 940 901 913 3,095,400
2008/11/25 979 989 921 957 3,291,300
2008/11/21 806 921 772 909 4,310,100
2008/11/20 912 922 812 826 6,049,400
2008/11/19 1,067 1,075 973 1,012 1,981,400
2008/11/18 1,100 1,129 1,054 1,058 1,503,800
2008/11/17 1,141 1,190 1,104 1,140 1,231,500
2008/11/14 1,198 1,209 1,151 1,161 2,142,900
2008/11/13 1,150 1,153 1,072 1,089 1,711,000
2008/11/12 1,150 1,255 1,150 1,214 2,041,200
2008/11/11 1,189 1,239 1,165 1,184 1,201,000
2008/11/10 1,170 1,239 1,170 1,229 2,161,400
2008/11/07 1,000 1,179 982 1,130 2,939,200
2008/11/06 1,160 1,195 1,100 1,100 2,297,700
2008/11/05 1,257 1,337 1,206 1,300 3,032,600
2008/11/04 1,100 1,231 1,076 1,231 2,481,300
2008/10/31 1,045 1,093 1,010 1,031 1,960,600
2008/10/30 971 1,155 962 1,121 3,373,300
2008/10/29 1,066 1,066 959 1,021 1,916,300
2008/10/28 846 966 808 966 2,125,400
2008/10/27 951 1,010 861 866 3,653,500
2008/10/24 1,063 1,064 950 961 3,501,400
2008/10/23 1,073 1,100 1,028 1,098 3,778,600
2008/10/22 1,172 1,245 1,158 1,173 7,574,900
2008/10/21 1,120 1,237 1,055 1,132 9,662,400
2008/10/20 1,096 1,141 1,050 1,128 2,728,000
2008/10/17 1,126 1,128 1,003 1,095 3,623,900
2008/10/16 1,139 1,148 1,119 1,119 1,999,800
2008/10/15 1,316 1,337 1,272 1,319 2,104,400
2008/10/14 1,336 1,336 1,317 1,336 1,947,000
2008/10/10 1,061 1,178 1,052 1,136 1,723,700
2008/10/09 1,182 1,297 1,157 1,221 3,656,600
2008/10/08 1,322 1,360 1,202 1,202 2,671,200
2008/10/07 1,239 1,425 1,239 1,402 2,962,800
2008/10/06 1,420 1,440 1,322 1,342 1,785,100
2008/10/03 1,455 1,512 1,430 1,497 2,608,200
2008/10/02 1,564 1,567 1,444 1,451 2,558,800
2008/10/01 1,658 1,677 1,555 1,562 1,556,900
2008/09/30 1,536 1,646 1,519 1,609 1,724,700
2008/09/29 1,662 1,719 1,644 1,656 1,488,300
2008/09/26 1,695 1,764 1,640 1,661 1,733,900
2008/09/25 1,725 1,725 1,670 1,695 1,243,300
2008/09/24 1,760 1,762 1,727 1,734 2,085,700
2008/09/22 1,860 1,945 1,791 1,817 1,396,300
2008/09/19 1,709 1,819 1,709 1,816 1,722,800
2008/09/18 1,620 1,624 1,563 1,619 1,210,400
2008/09/17 1,639 1,690 1,611 1,653 1,676,000
2008/09/16 1,610 1,680 1,610 1,669 1,779,800
2008/09/12 1,728 1,769 1,719 1,760 1,707,100
2008/09/11 1,703 1,747 1,684 1,724 1,601,200
2008/09/10 1,730 1,760 1,690 1,722 2,770,000
2008/09/09 1,826 1,829 1,743 1,786 2,047,900
2008/09/08 1,815 1,898 1,808 1,873 2,239,700
2008/09/05 1,830 1,840 1,783 1,797 4,289,800
2008/09/04 1,900 2,095 1,830 2,025 3,204,100
2008/09/03 2,000 2,015 1,938 1,953 1,836,200
2008/09/02 2,080 2,085 1,966 1,989 1,528,300
2008/09/01 2,150 2,155 2,065 2,095 1,224,000
2008/08/29 2,195 2,225 2,165 2,195 1,249,600
2008/08/28 2,210 2,230 2,130 2,155 760,400
2008/08/27 2,200 2,210 2,160 2,170 470,800
2008/08/26 2,165 2,210 2,155 2,200 572,600
2008/08/25 2,210 2,225 2,185 2,195 693,200
2008/08/22 2,215 2,215 2,180 2,180 544,300
2008/08/21 2,260 2,260 2,200 2,210 653,200
2008/08/20 2,210 2,245 2,200 2,235 841,000
2008/08/19 2,300 2,300 2,225 2,240 1,001,400
2008/08/18 2,315 2,365 2,315 2,330 529,200
2008/08/15 2,280 2,340 2,270 2,335 749,000
2008/08/14 2,275 2,325 2,240 2,255 973,900
2008/08/13 2,350 2,360 2,275 2,315 980,800
2008/08/12 2,435 2,435 2,380 2,395 613,700
2008/08/11 2,395 2,455 2,395 2,445 620,000
2008/08/08 2,390 2,390 2,310 2,375 1,180,900
2008/08/07 2,390 2,445 2,385 2,415 1,031,600
2008/08/06 2,335 2,420 2,330 2,385 1,061,700
2008/08/05 2,250 2,300 2,235 2,250 933,100
2008/08/04 2,300 2,340 2,245 2,260 928,800
2008/08/01 2,410 2,430 2,305 2,340 1,002,700
2008/07/31 2,545 2,550 2,455 2,475 875,100
2008/07/30 2,435 2,510 2,395 2,495 1,212,100
2008/07/29 2,430 2,455 2,370 2,405 885,100
2008/07/28 2,485 2,515 2,450 2,500 999,700
2008/07/25 2,520 2,520 2,435 2,470 1,407,400
2008/07/24 2,580 2,605 2,515 2,565 1,539,500
2008/07/23 2,540 2,595 2,515 2,555 1,192,700
2008/07/22 2,440 2,525 2,410 2,515 1,121,600
2008/07/18 2,445 2,465 2,405 2,405 1,060,800
2008/07/17 2,355 2,395 2,355 2,375 777,600
2008/07/16 2,285 2,355 2,270 2,300 904,800
2008/07/15 2,395 2,425 2,310 2,325 1,032,900
2008/07/14 2,295 2,435 2,290 2,400 1,688,800
2008/07/11 2,275 2,340 2,225 2,305 1,435,700
2008/07/10 2,225 2,290 2,200 2,260 1,380,400
2008/07/09 2,315 2,360 2,265 2,285 945,100
2008/07/08 2,360 2,380 2,255 2,290 1,262,300
2008/07/07 2,375 2,415 2,335 2,395 932,700
2008/07/04 2,400 2,415 2,350 2,385 886,100
2008/07/03 2,290 2,425 2,260 2,385 1,722,900
2008/07/02 2,330 2,385 2,300 2,325 1,386,300
2008/07/01 2,330 2,370 2,295 2,320 1,883,700
2008/06/30 2,290 2,410 2,260 2,350 1,665,200
2008/06/27 2,280 2,300 2,250 2,285 1,586,500
2008/06/26 2,370 2,450 2,365 2,370 755,100
2008/06/25 2,365 2,385 2,325 2,375 670,500
2008/06/24 2,400 2,405 2,365 2,390 660,700
2008/06/23 2,335 2,450 2,315 2,425 1,228,300
2008/06/20 2,480 2,485 2,395 2,415 1,538,600
2008/06/19 2,565 2,565 2,465 2,495 1,091,600
2008/06/18 2,505 2,580 2,500 2,580 818,700
2008/06/17 2,550 2,575 2,515 2,530 781,400
2008/06/16 2,525 2,555 2,480 2,550 945,100
2008/06/13 2,480 2,510 2,420 2,455 1,342,900
2008/06/12 2,460 2,485 2,420 2,475 1,056,700
2008/06/11 2,550 2,565 2,495 2,525 1,117,600
2008/06/10 2,590 2,625 2,525 2,530 1,232,000
2008/06/09 2,530 2,580 2,530 2,550 1,472,400
2008/06/06 2,720 2,725 2,610 2,625 1,383,800
2008/06/05 2,590 2,665 2,565 2,655 1,901,900
2008/06/04 2,570 2,610 2,540 2,560 1,737,300
2008/06/03 2,580 2,600 2,555 2,570 1,314,200
2008/06/02 2,620 2,655 2,575 2,620 2,163,800
2008/05/30 2,705 2,710 2,625 2,700 2,362,200
2008/05/29 2,605 2,720 2,605 2,705 2,249,500
2008/05/28 2,620 2,660 2,555 2,555 1,315,600
2008/05/27 2,535 2,555 2,460 2,540 2,746,500
2008/05/26 2,600 2,600 2,530 2,535 1,857,000
2008/05/23 2,730 2,750 2,635 2,655 2,125,600
2008/05/22 2,645 2,775 2,640 2,760 1,434,600
2008/05/21 2,700 2,740 2,655 2,725 2,046,000
2008/05/20 2,750 2,815 2,715 2,785 1,663,500
2008/05/19 2,840 2,860 2,740 2,790 1,902,500
2008/05/16 3,030 3,060 2,810 2,815 3,423,500
2008/05/15 2,910 3,010 2,910 2,970 2,768,000
2008/05/14 2,750 2,895 2,750 2,885 2,228,600
2008/05/13 2,795 2,795 2,705 2,750 977,300
2008/05/12 2,705 2,760 2,655 2,745 1,453,300
2008/05/09 2,850 2,850 2,720 2,745 1,356,000
2008/05/08 2,850 2,885 2,730 2,790 2,362,400
2008/05/07 2,780 2,925 2,765 2,910 3,206,800
2008/05/02 2,710 2,730 2,675 2,705 1,041,600
2008/05/01 2,690 2,700 2,640 2,655 1,160,300
2008/04/30 2,600 2,675 2,570 2,635 1,362,400
2008/04/28 2,675 2,710 2,610 2,620 1,570,800
2008/04/25 2,565 2,625 2,545 2,620 1,583,100
2008/04/24 2,590 2,635 2,555 2,565 1,496,000
2008/04/23 2,460 2,585 2,460 2,535 1,539,700
2008/04/22 2,585 2,595 2,510 2,540 2,363,200
2008/04/21 2,500 2,570 2,500 2,535 2,338,100
2008/04/18 2,415 2,455 2,360 2,400 1,230,900
2008/04/17 2,455 2,480 2,390 2,445 2,567,100
2008/04/16 2,250 2,375 2,230 2,355 2,142,900
2008/04/15 2,180 2,210 2,150 2,170 694,700
2008/04/14 2,135 2,185 2,130 2,155 1,032,100
2008/04/11 2,175 2,245 2,165 2,210 2,002,000
2008/04/10 2,155 2,210 2,130 2,165 1,616,600
2008/04/09 2,260 2,290 2,165 2,195 1,791,800
2008/04/08 2,420 2,435 2,275 2,285 2,318,900
2008/04/07 2,285 2,435 2,260 2,420 2,145,100
2008/04/04 2,410 2,425 2,240 2,250 3,504,100
2008/04/03 2,320 2,445 2,320 2,445 2,981,700
2008/04/02 2,320 2,370 2,305 2,320 2,418,400
2008/04/01 2,195 2,260 2,130 2,200 2,203,200
2008/03/31 2,065 2,205 2,055 2,175 2,438,300
2008/03/28 2,135 2,160 2,030 2,145 2,996,800
2008/03/27 2,140 2,195 2,120 2,175 2,293,200
2008/03/26 2,145 2,165 2,115 2,140 1,480,200
2008/03/25 2,145 2,175 2,105 2,150 2,590,200
2008/03/24 2,060 2,135 2,050 2,105 2,502,500
2008/03/21 1,895 2,080 1,892 2,060 3,486,100
2008/03/19 1,845 1,917 1,826 1,883 3,919,600
2008/03/18 1,726 1,786 1,705 1,771 3,697,200
2008/03/17 1,744 1,758 1,664 1,727 3,962,900
2008/03/14 1,842 1,850 1,754 1,774 4,463,200
2008/03/13 1,920 1,945 1,820 1,853 4,535,900
2008/03/12 2,125 2,125 1,960 1,980 3,949,100
2008/03/11 1,847 1,950 1,805 1,941 5,723,200
2008/03/10 1,977 2,035 1,900 1,907 5,269,200
2008/03/07 2,080 2,095 2,040 2,065 5,882,800
2008/03/06 2,245 2,380 2,225 2,315 2,881,300
2008/03/05 2,180 2,190 2,110 2,165 2,788,900
2008/03/04 2,255 2,275 2,155 2,210 1,669,000
2008/03/03 2,195 2,260 2,190 2,220 1,611,800
2008/02/29 2,490 2,505 2,370 2,375 2,716,300
2008/02/28 2,515 2,585 2,460 2,570 1,773,400
2008/02/27 2,585 2,605 2,505 2,520 2,057,300
2008/02/26 2,590 2,615 2,515 2,520 3,650,900
2008/02/25 2,345 2,490 2,315 2,475 3,274,300
2008/02/22 2,225 2,325 2,200 2,265 1,739,700
2008/02/21 2,265 2,310 2,185 2,235 2,680,300
2008/02/20 2,290 2,375 2,220 2,230 2,650,400
2008/02/19 2,425 2,430 2,310 2,325 2,506,400
2008/02/18 2,350 2,445 2,325 2,375 4,112,200
2008/02/15 2,225 2,310 2,160 2,290 3,151,300
2008/02/14 2,095 2,275 2,070 2,250 3,782,600
2008/02/13 2,030 2,045 1,971 1,974 1,352,200
2008/02/12 2,000 2,075 1,966 1,971 2,318,200
2008/02/08 2,085 2,145 2,005 2,015 2,755,100
2008/02/07 2,215 2,245 2,060 2,120 3,118,400
2008/02/06 2,245 2,265 2,175 2,210 2,341,700
2008/02/05 2,335 2,360 2,290 2,325 1,309,400
2008/02/04 2,310 2,365 2,300 2,355 1,883,700
2008/02/01 2,330 2,375 2,240 2,245 1,906,900
2008/01/31 2,230 2,370 2,195 2,325 4,491,200
2008/01/30 2,380 2,430 2,250 2,300 4,301,600
2008/01/29 2,515 2,565 2,395 2,495 2,029,900
2008/01/28 2,675 2,690 2,425 2,435 3,071,900
2008/01/25 2,690 2,765 2,670 2,750 2,439,800
2008/01/24 2,540 2,685 2,500 2,640 2,833,000
2008/01/23 2,680 2,690 2,385 2,420 3,470,100
2008/01/22 2,505 2,620 2,410 2,455 3,071,200
2008/01/21 2,800 2,800 2,600 2,625 3,114,600
2008/01/18 2,495 2,825 2,475 2,730 6,002,600
2008/01/17 2,335 2,535 2,330 2,495 4,426,400
2008/01/16 2,350 2,400 2,270 2,300 3,916,700
2008/01/15 2,675 2,720 2,470 2,505 2,590,600
2008/01/11 2,780 2,820 2,665 2,675 2,185,200
2008/01/10 2,805 2,885 2,720 2,730 2,079,000
2008/01/09 2,700 2,810 2,680 2,790 1,756,300
2008/01/08 2,730 2,805 2,730 2,790 1,937,300
2008/01/07 2,820 2,840 2,735 2,755 3,888,300
2008/01/04 2,930 2,990 2,890 2,900 3,161,100

このページの先頭へ