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
2014/12/30 1,803 1,807 1,742 1,749 2,734,700
2014/12/29 1,856 1,883 1,785 1,819 2,062,100
2014/12/26 1,772 1,859 1,754 1,849 2,019,700
2014/12/25 1,774 1,784 1,764 1,777 819,200
2014/12/24 1,764 1,795 1,760 1,784 2,218,800
2014/12/22 1,740 1,768 1,707 1,753 2,698,000
2014/12/19 1,754 1,768 1,732 1,753 3,633,100
2014/12/18 1,638 1,698 1,620 1,698 3,335,500
2014/12/17 1,558 1,619 1,548 1,602 2,079,500
2014/12/16 1,581 1,595 1,567 1,571 1,843,100
2014/12/15 1,630 1,647 1,611 1,614 2,079,600
2014/12/12 1,660 1,679 1,640 1,664 1,749,200
2014/12/11 1,605 1,680 1,592 1,657 3,166,100
2014/12/10 1,665 1,696 1,659 1,672 2,525,200
2014/12/09 1,710 1,762 1,700 1,705 2,964,300
2014/12/08 1,801 1,807 1,725 1,740 5,301,000
2014/12/05 1,615 1,837 1,612 1,806 12,617,500
2014/12/04 1,500 1,598 1,496 1,596 5,029,700
2014/12/03 1,480 1,497 1,465 1,480 1,648,500
2014/12/02 1,485 1,493 1,453 1,480 2,845,500
2014/12/01 1,515 1,545 1,496 1,503 1,532,900
2014/11/28 1,500 1,522 1,492 1,513 2,216,200
2014/11/27 1,470 1,518 1,463 1,500 3,696,600
2014/11/26 1,491 1,492 1,462 1,462 2,333,800
2014/11/25 1,510 1,515 1,486 1,492 3,378,400
2014/11/21 1,558 1,558 1,468 1,498 3,703,200
2014/11/20 1,541 1,565 1,512 1,535 2,215,900
2014/11/19 1,564 1,578 1,551 1,554 980,200
2014/11/18 1,504 1,561 1,504 1,559 2,086,000
2014/11/17 1,525 1,575 1,487 1,495 2,620,400
2014/11/14 1,523 1,530 1,493 1,522 2,669,200
2014/11/13 1,539 1,562 1,503 1,516 3,475,500
2014/11/12 1,565 1,608 1,554 1,560 2,796,500
2014/11/11 1,500 1,575 1,478 1,563 4,592,400
2014/11/10 1,600 1,670 1,476 1,522 7,102,800
2014/11/07 1,548 1,549 1,512 1,535 2,116,300
2014/11/06 1,550 1,579 1,527 1,537 3,687,800
2014/11/05 1,515 1,549 1,506 1,540 2,627,700
2014/11/04 1,581 1,592 1,527 1,530 4,858,500
2014/10/31 1,420 1,472 1,406 1,470 5,277,800
2014/10/30 1,393 1,418 1,385 1,413 3,405,900
2014/10/29 1,356 1,409 1,347 1,404 5,257,400
2014/10/28 1,300 1,360 1,300 1,326 3,008,300
2014/10/27 1,282 1,298 1,280 1,293 1,486,200
2014/10/24 1,270 1,304 1,268 1,279 4,225,800
2014/10/23 1,218 1,246 1,214 1,234 2,230,300
2014/10/22 1,195 1,222 1,184 1,222 2,591,000
2014/10/21 1,179 1,179 1,150 1,158 2,473,800
2014/10/20 1,178 1,196 1,171 1,183 4,472,600
2014/10/17 1,094 1,138 1,093 1,124 7,700,600
2014/10/16 1,054 1,091 1,035 1,069 4,020,800
2014/10/15 1,093 1,093 1,058 1,075 4,361,000
2014/10/14 1,080 1,081 1,056 1,076 6,539,700
2014/10/10 1,131 1,139 1,115 1,127 4,143,400
2014/10/09 1,218 1,229 1,156 1,161 3,152,600
2014/10/08 1,181 1,189 1,168 1,183 2,475,400
2014/10/07 1,209 1,238 1,183 1,210 3,556,000
2014/10/06 1,215 1,229 1,195 1,218 3,119,500
2014/10/03 1,185 1,213 1,165 1,185 4,272,900
2014/10/02 1,185 1,234 1,177 1,193 5,811,900
2014/10/01 1,294 1,295 1,220 1,233 6,296,100
2014/09/30 1,347 1,367 1,308 1,324 5,361,500
2014/09/29 1,290 1,335 1,283 1,335 4,036,100
2014/09/26 1,239 1,297 1,234 1,292 4,136,700
2014/09/25 1,288 1,310 1,246 1,269 4,933,900
2014/09/24 1,213 1,258 1,208 1,250 4,418,500
2014/09/22 1,240 1,250 1,210 1,243 4,111,000
2014/09/19 1,195 1,258 1,195 1,254 7,314,900
2014/09/18 1,175 1,191 1,156 1,182 4,946,700
2014/09/17 1,126 1,161 1,108 1,150 5,434,300
2014/09/16 1,075 1,114 1,075 1,114 4,466,500
2014/09/12 1,037 1,067 1,033 1,066 4,950,500
2014/09/11 1,007 1,017 998 1,012 1,772,600
2014/09/10 999 1,000 979 992 3,348,700
2014/09/09 995 1,024 994 1,013 2,941,300
2014/09/08 978 988 970 983 2,239,500
2014/09/05 961 984 956 980 2,799,100
2014/09/04 948 956 938 951 1,941,700
2014/09/03 944 965 939 955 3,558,100
2014/09/02 926 942 925 932 3,138,600
2014/09/01 897 922 888 916 2,349,700
2014/08/29 880 898 878 896 2,715,900
2014/08/28 889 899 887 894 2,204,800
2014/08/27 892 900 885 898 2,281,200
2014/08/26 893 905 887 893 1,448,800
2014/08/25 904 912 889 899 3,109,600
2014/08/22 892 903 885 895 2,943,100
2014/08/21 878 895 873 883 4,038,500
2014/08/20 871 879 863 865 1,388,300
2014/08/19 856 867 856 864 1,440,200
2014/08/18 842 856 832 852 1,380,900
2014/08/15 837 857 832 848 2,995,100
2014/08/14 841 847 830 838 2,884,800
2014/08/13 850 859 844 849 3,289,500
2014/08/12 828 851 825 850 4,796,900
2014/08/11 866 867 809 821 9,751,400
2014/08/08 942 956 926 929 3,047,700
2014/08/07 935 960 933 956 2,403,400
2014/08/06 950 964 923 932 2,253,200
2014/08/05 952 969 952 962 2,383,500
2014/08/04 944 963 942 956 1,465,300
2014/08/01 955 970 951 955 2,094,400
2014/07/31 959 967 954 958 2,372,000
2014/07/30 941 958 940 947 3,356,000
2014/07/29 950 951 932 936 2,194,100
2014/07/28 955 962 948 954 1,599,000
2014/07/25 960 968 935 949 2,175,800
2014/07/24 956 963 945 955 2,851,500
2014/07/23 939 953 939 947 1,634,400
2014/07/22 940 947 920 938 1,679,100
2014/07/18 926 943 910 934 2,441,400
2014/07/17 980 991 951 956 3,716,400
2014/07/16 968 997 960 984 2,654,600
2014/07/15 962 969 949 953 1,470,000
2014/07/14 950 971 946 962 1,717,900
2014/07/11 954 965 943 957 2,452,500
2014/07/10 960 972 953 959 2,886,400
2014/07/09 914 979 912 964 5,491,000
2014/07/08 938 942 929 935 2,535,600
2014/07/07 950 955 937 946 1,214,500
2014/07/04 946 961 940 951 2,066,800
2014/07/03 929 933 911 931 2,590,300
2014/07/02 938 943 913 929 4,070,700
2014/07/01 938 976 935 967 3,975,100
2014/06/30 910 942 909 928 2,318,400
2014/06/27 903 921 897 912 3,299,100
2014/06/26 920 933 913 918 2,431,400
2014/06/25 892 909 890 903 2,575,000
2014/06/24 895 898 883 889 1,712,100
2014/06/23 881 898 881 894 2,219,100
2014/06/20 893 896 872 878 1,963,600
2014/06/19 887 895 882 886 1,995,300
2014/06/18 878 885 871 880 1,098,200
2014/06/17 887 896 868 874 1,942,500
2014/06/16 873 895 867 873 2,326,900
2014/06/13 855 875 846 867 2,176,400
2014/06/12 856 875 856 870 1,292,600
2014/06/11 865 877 862 874 2,342,400
2014/06/10 872 878 853 855 2,511,400
2014/06/09 919 933 870 872 6,264,000
2014/06/06 848 918 846 914 11,183,400
2014/06/05 813 829 812 821 1,726,100
2014/06/04 827 828 815 819 1,595,900
2014/06/03 830 835 814 819 2,271,200
2014/06/02 805 819 800 816 2,774,700
2014/05/30 796 807 780 796 10,227,400
2014/05/29 798 810 792 799 2,144,000
2014/05/28 804 817 804 807 2,035,300
2014/05/27 804 809 797 801 2,120,200
2014/05/26 809 812 800 806 1,184,000
2014/05/23 793 805 792 803 2,407,800
2014/05/22 778 800 774 793 2,780,500
2014/05/21 765 782 762 775 2,117,400
2014/05/20 765 781 761 770 2,478,700
2014/05/19 790 792 756 760 3,463,600
2014/05/16 750 792 749 778 7,781,000
2014/05/15 733 736 714 731 3,941,500
2014/05/14 746 759 740 751 1,337,600
2014/05/13 756 767 749 752 1,620,800
2014/05/12 746 753 738 743 1,286,500
2014/05/09 741 747 733 738 1,897,700
2014/05/08 761 768 722 748 2,970,700
2014/05/07 787 787 758 760 1,454,200
2014/05/02 790 798 785 794 1,343,200
2014/05/01 790 795 774 789 1,478,800
2014/04/30 805 810 781 784 1,623,700
2014/04/28 784 791 773 790 1,240,800
2014/04/25 798 801 783 793 2,103,900
2014/04/24 835 835 805 811 1,692,500
2014/04/23 818 835 818 827 1,877,100
2014/04/22 843 848 805 806 1,950,700
2014/04/21 836 842 822 836 1,819,900
2014/04/18 802 844 792 840 5,015,100
2014/04/17 800 806 784 787 1,657,400
2014/04/16 788 798 781 797 1,567,500
2014/04/15 783 799 773 785 1,999,400
2014/04/14 757 788 752 776 2,069,500
2014/04/11 731 766 728 759 2,203,400
2014/04/10 769 789 751 755 2,572,500
2014/04/09 746 761 738 747 2,487,600
2014/04/08 788 794 756 761 2,982,300
2014/04/07 782 801 782 790 1,854,600
2014/04/04 797 809 792 797 1,865,700
2014/04/03 816 819 791 797 2,680,600
2014/04/02 807 837 806 816 2,571,200
2014/04/01 797 808 782 795 2,574,900
2014/03/31 810 817 790 797 2,813,500
2014/03/28 765 807 762 803 3,732,200
2014/03/27 740 762 723 757 2,786,300
2014/03/26 717 757 711 751 4,467,100
2014/03/25 699 717 683 703 1,945,700
2014/03/24 677 714 675 703 3,262,400
2014/03/20 710 715 678 678 2,478,200
2014/03/19 718 723 692 705 1,947,400
2014/03/18 701 724 701 713 2,109,700
2014/03/17 700 703 688 703 2,398,400
2014/03/14 728 729 705 707 2,933,500
2014/03/13 733 761 729 739 3,878,100
2014/03/12 722 742 711 739 3,222,200
2014/03/11 724 730 720 726 1,254,100
2014/03/10 746 748 719 727 3,122,100
2014/03/07 767 775 744 751 3,312,900
2014/03/06 747 764 745 762 2,218,500
2014/03/05 763 768 745 747 1,775,600
2014/03/04 746 759 740 750 1,247,100
2014/03/03 765 773 745 753 1,352,000
2014/02/28 778 786 771 780 1,445,000
2014/02/27 780 793 765 783 1,366,000
2014/02/26 787 797 779 786 1,150,400
2014/02/25 794 800 779 787 1,739,500
2014/02/24 798 801 776 791 1,911,100
2014/02/21 757 802 757 798 2,272,000
2014/02/20 766 797 759 765 2,873,100
2014/02/19 758 769 747 759 1,613,100
2014/02/18 730 777 730 767 3,455,300
2014/02/17 760 766 718 725 5,076,000
2014/02/14 796 809 772 775 1,798,000
2014/02/13 798 804 783 787 1,228,900
2014/02/12 786 814 786 799 2,340,700
2014/02/10 795 797 778 786 1,249,700
2014/02/07 763 777 762 771 1,468,300
2014/02/06 737 749 731 739 1,237,700
2014/02/05 749 755 724 738 2,260,000
2014/02/04 738 748 721 721 2,235,300
2014/02/03 788 796 770 771 1,491,400
2014/01/31 821 824 790 795 1,914,200
2014/01/30 831 833 809 817 2,174,200
2014/01/29 843 866 841 863 2,000,600
2014/01/28 829 837 816 828 1,459,100
2014/01/27 831 838 819 821 2,438,900
2014/01/24 874 883 861 866 2,848,700
2014/01/23 886 903 886 899 2,575,800
2014/01/22 882 886 868 879 2,163,500
2014/01/21 913 920 886 887 3,223,400
2014/01/20 925 932 906 914 1,569,800
2014/01/17 911 936 906 928 2,389,600
2014/01/16 889 920 886 906 3,295,900
2014/01/15 868 883 851 879 4,068,200
2014/01/14 862 874 855 861 4,104,300
2014/01/10 902 904 885 894 3,791,100
2014/01/09 922 936 913 916 2,360,400
2014/01/08 925 929 912 922 1,179,200
2014/01/07 911 922 903 915 1,742,600
2014/01/06 914 928 902 902 1,417,500

このページの先頭へ