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
2013/12/30 916 942 911 928 1,355,000
2013/12/27 919 925 900 908 850,300
2013/12/26 894 915 890 912 1,220,600
2013/12/25 881 897 881 893 938,400
2013/12/24 901 909 888 891 1,522,300
2013/12/20 914 918 902 907 1,122,200
2013/12/19 923 944 922 926 1,497,500
2013/12/18 887 909 882 908 1,864,300
2013/12/17 896 903 880 884 1,142,900
2013/12/16 919 919 887 889 2,123,600
2013/12/13 929 942 917 922 2,206,400
2013/12/12 928 938 922 934 1,168,600
2013/12/11 939 944 930 934 1,758,500
2013/12/10 940 955 924 950 2,666,300
2013/12/09 964 973 906 930 4,664,700
2013/12/06 936 967 935 959 1,985,000
2013/12/05 960 962 932 937 1,564,300
2013/12/04 951 974 948 961 1,582,400
2013/12/03 978 983 959 964 2,152,800
2013/12/02 988 1,002 970 985 1,790,400
2013/11/29 983 1,017 973 994 4,065,300
2013/11/28 1,003 1,004 958 964 4,996,400
2013/11/27 909 923 902 913 908,300
2013/11/26 920 924 906 911 1,610,600
2013/11/25 911 940 911 922 2,131,200
2013/11/22 898 914 895 910 1,655,200
2013/11/21 868 894 868 886 1,796,400
2013/11/20 880 888 865 869 1,520,200
2013/11/19 889 893 874 883 1,529,600
2013/11/18 913 915 888 895 1,416,200
2013/11/15 900 915 893 910 1,540,500
2013/11/14 886 898 881 892 1,385,600
2013/11/13 869 883 862 880 777,000
2013/11/12 854 874 848 871 1,093,600
2013/11/11 848 862 837 859 1,383,800
2013/11/08 823 844 815 841 1,998,600
2013/11/07 862 868 832 837 1,815,000
2013/11/06 842 869 836 857 1,652,200
2013/11/05 860 869 826 836 2,092,300
2013/11/01 894 894 860 863 1,668,800
2013/10/31 886 894 867 890 2,375,500
2013/10/30 875 896 874 894 2,341,100
2013/10/29 872 873 856 857 1,426,200
2013/10/28 881 889 864 884 2,201,600
2013/10/25 877 897 872 880 2,700,300
2013/10/24 865 881 856 879 1,637,700
2013/10/23 902 903 863 872 2,130,500
2013/10/22 898 913 891 895 2,456,800
2013/10/21 876 891 866 891 2,252,200
2013/10/18 839 883 838 880 4,603,000
2013/10/17 812 823 804 823 2,485,300
2013/10/16 790 791 775 784 1,465,100
2013/10/15 823 824 787 798 1,414,800
2013/10/11 793 804 787 802 1,486,300
2013/10/10 773 774 754 773 1,073,300
2013/10/09 739 778 736 773 1,465,700
2013/10/08 733 744 726 739 1,092,200
2013/10/07 759 761 740 742 1,459,300
2013/10/04 755 771 746 761 1,422,100
2013/10/03 782 787 761 767 1,620,800
2013/10/02 784 793 775 781 1,669,300
2013/10/01 792 796 784 788 1,284,800
2013/09/30 788 802 784 797 1,585,400
2013/09/27 808 814 797 800 1,025,200
2013/09/26 791 810 787 810 1,579,300
2013/09/25 796 810 789 804 1,401,900
2013/09/24 799 800 782 788 2,263,300
2013/09/20 813 817 801 806 1,423,300
2013/09/19 790 804 785 804 1,838,000
2013/09/18 780 795 778 786 2,395,700
2013/09/17 768 785 764 773 2,263,900
2013/09/13 752 763 751 760 3,075,600
2013/09/12 738 749 733 747 2,162,800
2013/09/11 744 762 738 742 3,591,200
2013/09/10 744 747 725 738 3,592,100
2013/09/09 780 785 733 734 8,162,700
2013/09/06 881 888 867 883 2,616,800
2013/09/05 882 890 853 866 2,180,200
2013/09/04 849 876 835 873 2,350,500
2013/09/03 817 857 817 855 2,905,000
2013/09/02 820 820 789 803 1,779,200
2013/08/30 852 856 816 820 4,084,900
2013/08/29 798 811 794 807 1,077,800
2013/08/28 787 797 781 793 942,500
2013/08/27 817 827 804 812 917,200
2013/08/26 813 833 810 826 1,309,200
2013/08/23 815 822 804 808 1,143,400
2013/08/22 804 805 787 800 1,050,600
2013/08/21 807 819 791 803 1,213,300
2013/08/20 827 842 806 806 1,726,300
2013/08/19 800 827 800 827 1,309,600
2013/08/16 800 815 792 802 1,487,700
2013/08/15 803 832 803 815 1,524,000
2013/08/14 822 827 799 814 1,324,500
2013/08/13 811 823 802 818 1,709,200
2013/08/12 816 820 798 801 2,033,800
2013/08/09 842 853 813 831 2,355,500
2013/08/08 850 867 843 846 1,768,700
2013/08/07 875 878 853 853 2,297,800
2013/08/06 883 897 871 897 1,781,400
2013/08/05 886 888 872 878 1,690,800
2013/08/02 861 894 861 894 3,279,700
2013/08/01 857 861 829 846 3,360,300
2013/07/31 877 887 861 865 2,136,200
2013/07/30 870 898 867 894 2,265,400
2013/07/29 880 906 871 874 2,679,800
2013/07/26 935 938 911 917 2,720,400
2013/07/25 959 985 945 958 2,577,000
2013/07/24 955 974 940 950 2,414,100
2013/07/23 984 984 957 961 2,690,600
2013/07/22 1,029 1,032 990 994 2,159,400
2013/07/19 1,060 1,074 1,011 1,018 2,758,700
2013/07/18 1,059 1,059 1,017 1,046 2,601,300
2013/07/17 1,079 1,079 1,048 1,059 2,068,500
2013/07/16 1,109 1,114 1,078 1,084 1,611,000
2013/07/12 1,082 1,098 1,073 1,094 1,551,400
2013/07/11 1,109 1,125 1,068 1,081 2,060,500
2013/07/10 1,146 1,147 1,107 1,119 1,619,400
2013/07/09 1,153 1,164 1,126 1,148 1,474,200
2013/07/08 1,174 1,201 1,135 1,136 1,667,600
2013/07/05 1,100 1,145 1,099 1,144 1,347,600
2013/07/04 1,091 1,113 1,080 1,086 580,200
2013/07/03 1,141 1,147 1,094 1,099 907,100
2013/07/02 1,105 1,126 1,099 1,126 1,098,600
2013/07/01 1,087 1,092 1,044 1,088 1,852,900
2013/06/28 1,080 1,123 1,080 1,091 2,520,100
2013/06/27 1,042 1,075 1,020 1,075 1,809,100
2013/06/26 1,033 1,059 1,009 1,027 2,042,600
2013/06/25 1,055 1,057 986 1,007 2,829,900
2013/06/24 1,086 1,090 1,052 1,067 1,630,000
2013/06/21 1,046 1,085 1,016 1,075 2,076,000
2013/06/20 1,100 1,103 1,073 1,073 1,523,000
2013/06/19 1,129 1,140 1,096 1,108 1,330,500
2013/06/18 1,075 1,114 1,072 1,105 1,651,100
2013/06/17 1,066 1,097 1,046 1,096 1,900,000
2013/06/14 1,111 1,140 1,078 1,080 2,527,200
2013/06/13 1,098 1,124 1,063 1,082 1,989,900
2013/06/12 1,114 1,134 1,066 1,124 1,856,200
2013/06/11 1,141 1,175 1,110 1,121 2,897,800
2013/06/10 1,114 1,186 1,085 1,127 5,853,800
2013/06/07 1,171 1,200 1,125 1,174 2,177,900
2013/06/06 1,199 1,246 1,164 1,213 3,079,500
2013/06/05 1,262 1,282 1,221 1,227 1,852,700
2013/06/04 1,214 1,268 1,201 1,261 1,673,800
2013/06/03 1,240 1,263 1,203 1,234 2,406,300
2013/05/31 1,322 1,346 1,246 1,253 3,554,100
2013/05/30 1,315 1,363 1,306 1,318 2,701,800
2013/05/29 1,374 1,399 1,359 1,370 2,194,000
2013/05/28 1,271 1,347 1,263 1,337 2,102,300
2013/05/27 1,339 1,347 1,291 1,299 2,381,500
2013/05/24 1,350 1,400 1,298 1,381 3,748,900
2013/05/23 1,393 1,416 1,317 1,333 3,972,600
2013/05/22 1,400 1,422 1,360 1,392 2,755,900
2013/05/21 1,337 1,396 1,304 1,393 3,219,000
2013/05/20 1,296 1,343 1,290 1,337 2,672,500
2013/05/17 1,242 1,278 1,227 1,271 2,150,400
2013/05/16 1,254 1,254 1,200 1,250 2,149,600
2013/05/15 1,243 1,260 1,234 1,237 2,077,300
2013/05/14 1,178 1,230 1,168 1,203 2,948,700
2013/05/13 1,175 1,193 1,163 1,169 1,713,300
2013/05/10 1,147 1,158 1,136 1,145 2,798,900
2013/05/09 1,093 1,148 1,091 1,108 2,984,300
2013/05/08 1,069 1,118 1,065 1,102 3,473,600
2013/05/07 1,030 1,068 1,019 1,059 3,669,400
2013/05/02 990 1,005 986 995 1,456,100
2013/05/01 1,010 1,023 997 1,000 2,374,200
2013/04/30 1,036 1,037 995 1,023 3,561,100
2013/04/26 1,048 1,058 1,037 1,046 1,809,200
2013/04/25 1,032 1,060 1,025 1,048 2,623,400
2013/04/24 1,045 1,060 1,018 1,036 2,476,200
2013/04/23 1,015 1,049 1,007 1,038 2,597,200
2013/04/22 1,001 1,037 1,000 1,030 3,770,800
2013/04/19 990 997 972 985 1,927,200
2013/04/18 997 1,007 981 990 1,728,100
2013/04/17 1,021 1,026 1,002 1,012 2,211,000
2013/04/16 1,000 1,024 979 1,013 2,957,800
2013/04/15 1,021 1,050 1,018 1,030 2,415,100
2013/04/12 1,036 1,057 1,023 1,042 2,789,600
2013/04/11 1,095 1,099 1,048 1,052 3,040,000
2013/04/10 1,079 1,093 1,074 1,082 1,799,200
2013/04/09 1,066 1,090 1,065 1,078 2,504,700
2013/04/08 1,075 1,077 1,038 1,045 2,107,100
2013/04/05 1,090 1,097 1,028 1,032 3,288,900
2013/04/04 983 1,008 953 1,008 3,605,000
2013/04/03 1,042 1,042 986 1,013 4,044,700
2013/04/02 1,044 1,054 1,022 1,041 2,830,100
2013/04/01 1,090 1,106 1,077 1,077 2,464,000
2013/03/29 1,074 1,103 1,070 1,090 2,616,600
2013/03/28 1,080 1,084 1,046 1,060 1,841,900
2013/03/27 1,055 1,092 1,054 1,079 2,023,300
2013/03/26 1,061 1,068 1,045 1,049 2,181,300
2013/03/25 1,094 1,102 1,065 1,083 2,028,600
2013/03/22 1,078 1,090 1,071 1,077 2,673,200
2013/03/21 1,094 1,114 1,087 1,098 4,602,600
2013/03/19 1,011 1,067 1,008 1,064 4,564,800
2013/03/18 1,002 1,002 962 991 3,977,300
2013/03/15 980 1,006 961 982 4,183,600
2013/03/14 1,030 1,039 984 986 4,352,600
2013/03/13 1,029 1,050 1,003 1,029 3,643,800
2013/03/12 1,041 1,087 1,032 1,033 4,796,800
2013/03/11 1,130 1,160 1,033 1,039 9,931,000
2013/03/08 1,065 1,080 1,028 1,040 4,422,500
2013/03/07 1,030 1,045 1,000 1,015 4,108,900
2013/03/06 1,050 1,088 1,026 1,034 6,187,300
2013/03/05 960 1,027 956 1,009 5,349,700
2013/03/04 933 950 930 946 1,546,800
2013/03/01 927 934 914 929 1,307,400
2013/02/28 917 929 908 927 1,700,400
2013/02/27 905 920 900 902 2,234,200
2013/02/26 915 932 912 918 1,934,300
2013/02/25 930 954 922 941 2,318,500
2013/02/22 907 919 878 907 2,310,100
2013/02/21 918 936 911 911 2,402,100
2013/02/20 942 945 924 926 2,118,700
2013/02/19 933 943 919 934 1,815,300
2013/02/18 910 942 909 932 2,329,000
2013/02/15 885 898 863 895 2,525,800
2013/02/14 870 918 869 897 2,199,100
2013/02/13 895 898 857 869 2,843,700
2013/02/12 932 939 903 903 2,172,500
2013/02/08 927 955 907 910 2,274,900
2013/02/07 923 948 920 945 1,636,000
2013/02/06 920 940 914 932 2,604,200
2013/02/05 920 928 894 898 2,939,100
2013/02/04 965 969 941 948 2,503,600
2013/02/01 963 966 936 945 2,504,000
2013/01/31 943 955 928 949 2,690,200
2013/01/30 919 944 909 943 2,424,200
2013/01/29 883 924 880 922 3,231,200
2013/01/28 938 939 883 883 3,338,800
2013/01/25 910 928 894 918 3,567,800
2013/01/24 881 904 856 880 5,752,500
2013/01/23 918 928 894 896 3,862,500
2013/01/22 959 964 921 948 4,010,900
2013/01/21 939 977 915 963 5,385,900
2013/01/18 881 939 876 938 6,731,100
2013/01/17 856 862 826 840 3,630,100
2013/01/16 858 875 844 848 4,003,600
2013/01/15 866 882 861 867 3,061,500
2013/01/11 862 864 840 854 3,103,300
2013/01/10 822 863 822 849 3,694,100
2013/01/09 800 839 796 820 3,015,600
2013/01/08 846 846 809 818 3,411,700
2013/01/07 888 888 845 850 3,656,300
2013/01/04 860 879 853 877 4,249,700

このページの先頭へ