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
2011/12/30 557 570 552 569 1,322,900
2011/12/29 565 567 554 562 1,293,400
2011/12/28 570 575 567 571 915,600
2011/12/27 576 579 569 574 1,078,100
2011/12/26 588 592 579 586 1,657,700
2011/12/22 563 575 558 571 2,159,200
2011/12/21 583 593 567 571 1,962,400
2011/12/20 578 592 574 576 3,485,700
2011/12/19 577 582 549 566 4,088,000
2011/12/16 568 576 554 571 4,578,500
2011/12/15 620 623 575 578 7,305,500
2011/12/14 636 638 624 630 2,184,100
2011/12/13 627 652 626 641 2,483,200
2011/12/12 633 648 627 647 3,224,600
2011/12/09 630 631 616 621 3,899,700
2011/12/08 645 661 626 641 5,683,700
2011/12/07 635 671 635 671 4,934,500
2011/12/06 649 653 628 629 2,703,200
2011/12/05 654 671 647 659 2,925,500
2011/12/02 631 649 629 648 2,470,300
2011/12/01 644 650 638 641 2,834,400
2011/11/30 639 644 625 631 2,669,200
2011/11/29 651 655 634 649 3,262,000
2011/11/28 668 688 650 658 3,625,000
2011/11/25 611 638 610 628 2,889,800
2011/11/24 610 617 597 604 2,935,700
2011/11/22 610 650 603 630 2,726,400
2011/11/21 638 639 625 626 897,300
2011/11/18 647 655 637 647 1,742,600
2011/11/17 644 669 636 667 1,974,700
2011/11/16 679 689 649 653 2,476,700
2011/11/15 680 681 660 662 1,771,600
2011/11/14 700 713 687 694 1,122,100
2011/11/11 699 704 675 683 1,662,600
2011/11/10 706 715 695 708 2,416,300
2011/11/09 710 731 710 730 1,956,400
2011/11/08 736 738 696 701 2,145,300
2011/11/07 760 761 721 745 2,628,400
2011/11/04 780 783 758 768 1,186,300
2011/11/02 756 769 750 756 1,555,100
2011/11/01 788 796 773 776 1,195,500
2011/10/31 808 845 806 807 1,531,300
2011/10/28 844 856 807 811 3,340,000
2011/10/27 770 799 764 799 2,135,300
2011/10/26 731 762 728 756 1,088,700
2011/10/25 761 770 745 746 992,200
2011/10/24 751 757 744 752 985,000
2011/10/21 728 743 712 736 1,335,300
2011/10/20 728 728 710 717 1,667,000
2011/10/19 762 768 731 737 1,367,600
2011/10/18 752 763 741 754 1,701,600
2011/10/17 764 786 762 782 1,801,200
2011/10/14 795 804 741 746 3,024,300
2011/10/13 803 821 801 804 2,308,900
2011/10/12 785 790 766 789 2,260,600
2011/10/11 780 788 766 784 3,131,100
2011/10/07 737 747 730 737 2,351,500
2011/10/06 685 718 685 709 2,918,600
2011/10/05 708 717 666 671 3,092,400
2011/10/04 671 696 662 695 2,905,000
2011/10/03 704 718 675 683 3,149,300
2011/09/30 723 744 718 734 2,679,300
2011/09/29 699 739 682 738 3,374,700
2011/09/28 725 728 703 707 2,112,500
2011/09/27 730 740 716 729 2,469,900
2011/09/26 763 767 711 715 2,237,400
2011/09/22 769 780 758 767 3,343,800
2011/09/21 794 800 761 765 3,363,500
2011/09/20 830 833 807 815 1,671,500
2011/09/16 821 845 816 843 1,951,800
2011/09/15 822 826 800 812 3,027,600
2011/09/14 823 838 794 798 2,928,800
2011/09/13 828 829 806 823 4,429,800
2011/09/12 830 838 812 814 2,658,700
2011/09/09 883 904 851 861 4,296,600
2011/09/08 898 925 865 877 6,291,500
2011/09/07 867 877 847 855 3,217,300
2011/09/06 820 854 818 842 3,927,600
2011/09/05 859 864 842 843 2,253,900
2011/09/02 911 913 877 882 4,536,200
2011/09/01 907 942 900 927 3,234,400
2011/08/31 950 950 904 910 3,045,400
2011/08/30 962 975 949 952 2,675,100
2011/08/29 920 966 919 947 5,853,100
2011/08/26 900 928 877 917 6,007,700
2011/08/25 913 935 900 915 4,145,900
2011/08/24 967 975 909 915 2,848,000
2011/08/23 944 969 935 964 2,297,500
2011/08/22 935 980 932 938 2,677,200
2011/08/19 956 956 928 936 2,589,600
2011/08/18 1,000 1,007 973 978 3,027,700
2011/08/17 1,032 1,039 994 996 4,084,000
2011/08/16 1,056 1,066 1,041 1,050 2,140,700
2011/08/15 1,035 1,058 1,024 1,053 2,732,200
2011/08/12 1,071 1,079 1,017 1,022 3,643,900
2011/08/11 1,060 1,069 1,029 1,052 4,290,400
2011/08/10 1,148 1,148 1,040 1,090 4,437,400
2011/08/09 1,088 1,126 1,057 1,123 2,147,000
2011/08/08 1,131 1,154 1,130 1,136 1,305,600
2011/08/05 1,150 1,165 1,131 1,157 1,676,100
2011/08/04 1,212 1,246 1,205 1,213 1,235,000
2011/08/03 1,197 1,214 1,195 1,203 1,470,200
2011/08/02 1,222 1,231 1,205 1,227 1,380,800
2011/08/01 1,234 1,260 1,232 1,247 1,781,200
2011/07/29 1,248 1,249 1,213 1,218 1,258,600
2011/07/28 1,265 1,269 1,245 1,254 1,725,700
2011/07/27 1,307 1,307 1,277 1,285 931,500
2011/07/26 1,313 1,320 1,302 1,307 971,500
2011/07/25 1,311 1,331 1,308 1,321 1,273,900
2011/07/22 1,296 1,334 1,295 1,321 2,117,700
2011/07/21 1,319 1,323 1,286 1,290 1,082,700
2011/07/20 1,325 1,330 1,293 1,298 1,635,400
2011/07/19 1,304 1,308 1,270 1,289 1,506,000
2011/07/15 1,318 1,318 1,297 1,302 1,487,700
2011/07/14 1,348 1,349 1,312 1,323 1,443,500
2011/07/13 1,360 1,367 1,343 1,359 975,900
2011/07/12 1,368 1,382 1,360 1,362 885,100
2011/07/11 1,386 1,400 1,380 1,384 1,144,400
2011/07/08 1,415 1,423 1,400 1,407 1,083,100
2011/07/07 1,400 1,407 1,393 1,397 576,100
2011/07/06 1,405 1,407 1,379 1,403 903,800
2011/07/05 1,380 1,397 1,376 1,392 1,144,400
2011/07/04 1,381 1,387 1,367 1,371 1,272,900
2011/07/01 1,373 1,379 1,347 1,353 1,070,400
2011/06/30 1,374 1,378 1,347 1,352 1,388,700
2011/06/29 1,329 1,366 1,328 1,361 1,750,800
2011/06/28 1,325 1,329 1,305 1,315 1,153,200
2011/06/27 1,335 1,342 1,317 1,319 1,282,400
2011/06/24 1,356 1,358 1,338 1,358 742,800
2011/06/23 1,346 1,362 1,334 1,342 778,700
2011/06/22 1,328 1,369 1,322 1,356 2,234,400
2011/06/21 1,314 1,325 1,307 1,319 1,169,000
2011/06/20 1,313 1,327 1,304 1,305 790,700
2011/06/17 1,333 1,337 1,304 1,313 970,300
2011/06/16 1,318 1,359 1,318 1,337 1,321,200
2011/06/15 1,342 1,344 1,325 1,335 877,800
2011/06/14 1,319 1,334 1,310 1,327 1,372,200
2011/06/13 1,349 1,349 1,316 1,330 1,810,200
2011/06/10 1,366 1,388 1,345 1,352 1,894,400
2011/06/09 1,400 1,400 1,353 1,370 2,738,700
2011/06/08 1,353 1,367 1,334 1,366 1,567,100
2011/06/07 1,339 1,379 1,322 1,371 1,843,400
2011/06/06 1,362 1,374 1,339 1,346 1,742,600
2011/06/03 1,405 1,417 1,368 1,374 1,787,200
2011/06/02 1,410 1,418 1,399 1,409 1,356,500
2011/06/01 1,469 1,469 1,433 1,446 1,327,100
2011/05/31 1,446 1,474 1,441 1,460 1,001,100
2011/05/30 1,452 1,454 1,432 1,441 838,800
2011/05/27 1,439 1,476 1,431 1,460 1,265,400
2011/05/26 1,420 1,435 1,405 1,431 1,831,800
2011/05/25 1,405 1,429 1,399 1,406 1,077,000
2011/05/24 1,384 1,430 1,372 1,419 876,900
2011/05/23 1,432 1,433 1,404 1,413 660,900
2011/05/20 1,448 1,466 1,446 1,448 1,012,400
2011/05/19 1,482 1,495 1,432 1,439 1,429,700
2011/05/18 1,456 1,496 1,444 1,488 1,222,000
2011/05/17 1,444 1,463 1,427 1,455 1,316,000
2011/05/16 1,460 1,475 1,442 1,443 1,477,300
2011/05/13 1,500 1,509 1,466 1,490 1,110,300
2011/05/12 1,509 1,524 1,500 1,502 1,047,000
2011/05/11 1,546 1,558 1,527 1,530 1,186,700
2011/05/10 1,503 1,543 1,493 1,535 2,103,600
2011/05/09 1,529 1,540 1,493 1,499 1,398,600
2011/05/06 1,512 1,530 1,470 1,522 3,826,200
2011/05/02 1,560 1,564 1,517 1,548 3,647,300
2011/04/28 1,598 1,614 1,533 1,548 3,349,700
2011/04/27 1,618 1,619 1,588 1,597 1,257,200
2011/04/26 1,625 1,625 1,596 1,606 1,020,400
2011/04/25 1,615 1,636 1,606 1,620 1,408,200
2011/04/22 1,581 1,608 1,581 1,599 1,574,600
2011/04/21 1,584 1,638 1,584 1,603 2,836,500
2011/04/20 1,570 1,575 1,550 1,564 1,802,100
2011/04/19 1,530 1,544 1,516 1,535 1,936,000
2011/04/18 1,542 1,556 1,527 1,538 2,934,600
2011/04/15 1,561 1,563 1,498 1,505 3,891,500
2011/04/14 1,585 1,612 1,557 1,572 3,402,200
2011/04/13 1,608 1,645 1,595 1,602 3,520,800
2011/04/12 1,649 1,650 1,593 1,607 3,631,400
2011/04/11 1,646 1,683 1,633 1,677 1,711,600
2011/04/08 1,594 1,642 1,568 1,630 2,440,000
2011/04/07 1,607 1,642 1,594 1,595 2,840,200
2011/04/06 1,667 1,667 1,596 1,603 4,362,700
2011/04/05 1,661 1,679 1,641 1,668 3,797,200
2011/04/04 1,622 1,673 1,607 1,660 3,532,400
2011/04/01 1,666 1,680 1,600 1,620 5,905,800
2011/03/31 1,626 1,685 1,619 1,677 5,124,700
2011/03/30 1,576 1,611 1,561 1,589 4,026,300
2011/03/29 1,531 1,597 1,517 1,585 2,440,700
2011/03/28 1,500 1,598 1,497 1,567 3,726,600
2011/03/25 1,431 1,520 1,430 1,507 3,302,000
2011/03/24 1,425 1,444 1,401 1,432 2,142,400
2011/03/23 1,453 1,461 1,412 1,438 3,141,600
2011/03/22 1,461 1,514 1,440 1,476 3,075,800
2011/03/18 1,309 1,397 1,297 1,353 2,593,700
2011/03/17 1,138 1,263 1,131 1,257 2,704,000
2011/03/16 1,321 1,378 1,187 1,258 5,397,000
2011/03/15 1,327 1,366 1,162 1,320 3,825,600
2011/03/14 1,310 1,471 1,253 1,387 5,201,200
2011/03/11 1,420 1,432 1,378 1,387 3,361,000
2011/03/10 1,487 1,492 1,435 1,450 1,667,200
2011/03/09 1,468 1,496 1,465 1,493 1,374,500
2011/03/08 1,445 1,461 1,433 1,454 1,115,300
2011/03/07 1,475 1,476 1,453 1,464 1,398,300
2011/03/04 1,530 1,530 1,477 1,492 1,817,200
2011/03/03 1,464 1,518 1,455 1,500 1,538,900
2011/03/02 1,491 1,495 1,471 1,474 1,826,100
2011/03/01 1,521 1,564 1,512 1,531 2,253,100
2011/02/28 1,497 1,505 1,455 1,500 2,033,200
2011/02/25 1,477 1,520 1,471 1,514 2,099,600
2011/02/24 1,464 1,477 1,444 1,458 1,696,700
2011/02/23 1,453 1,503 1,441 1,475 2,981,600
2011/02/22 1,529 1,544 1,467 1,483 3,975,000
2011/02/21 1,547 1,570 1,510 1,564 5,751,200
2011/02/18 1,494 1,544 1,493 1,537 4,360,900
2011/02/17 1,472 1,530 1,461 1,493 6,997,300
2011/02/16 1,345 1,467 1,344 1,432 5,954,800
2011/02/15 1,300 1,356 1,277 1,344 2,959,900
2011/02/14 1,293 1,304 1,274 1,282 1,895,200
2011/02/10 1,310 1,311 1,264 1,272 2,786,900
2011/02/09 1,331 1,349 1,319 1,323 1,212,500
2011/02/08 1,350 1,350 1,323 1,331 970,300
2011/02/07 1,359 1,359 1,325 1,338 1,021,700
2011/02/04 1,350 1,360 1,324 1,342 1,926,200
2011/02/03 1,311 1,338 1,310 1,334 1,606,400
2011/02/02 1,292 1,315 1,280 1,304 1,642,100
2011/02/01 1,257 1,268 1,248 1,262 1,014,400
2011/01/31 1,256 1,258 1,238 1,251 1,766,300
2011/01/28 1,283 1,294 1,271 1,286 1,665,600
2011/01/27 1,283 1,299 1,261 1,266 2,056,000
2011/01/26 1,290 1,303 1,272 1,282 1,605,100
2011/01/25 1,297 1,329 1,288 1,295 2,268,100
2011/01/24 1,291 1,291 1,260 1,274 3,098,100
2011/01/21 1,347 1,360 1,294 1,304 4,448,300
2011/01/20 1,355 1,363 1,345 1,350 2,733,800
2011/01/19 1,354 1,367 1,345 1,367 3,289,200
2011/01/18 1,316 1,357 1,308 1,344 3,671,300
2011/01/17 1,275 1,333 1,267 1,316 3,924,100
2011/01/14 1,256 1,294 1,245 1,250 3,134,300
2011/01/13 1,232 1,266 1,230 1,241 2,214,100
2011/01/12 1,226 1,237 1,210 1,215 1,334,900
2011/01/11 1,213 1,223 1,203 1,211 1,283,300
2011/01/07 1,231 1,236 1,212 1,230 1,330,000
2011/01/06 1,208 1,246 1,207 1,241 2,601,200
2011/01/05 1,173 1,205 1,173 1,194 1,267,400
2011/01/04 1,170 1,185 1,160 1,183 1,542,700

このページの先頭へ