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
2017/12/29 2,912 2,934 2,877 2,888 4,075,000
2017/12/28 2,900 2,940 2,878 2,912 4,630,800
2017/12/27 2,857 2,942 2,850 2,904 5,300,200
2017/12/26 2,958 2,970 2,892 2,896 5,890,500
2017/12/25 2,941 2,997 2,927 2,983 4,834,800
2017/12/22 2,968 2,995 2,925 2,948 8,447,200
2017/12/21 2,901 3,025 2,864 3,020 14,075,800
2017/12/20 2,968 2,969 2,860 2,896 8,566,400
2017/12/19 3,020 3,060 2,887 2,908 11,745,600
2017/12/18 2,893 2,972 2,862 2,968 9,837,600
2017/12/15 2,769 2,858 2,749 2,849 8,447,100
2017/12/14 2,704 2,810 2,703 2,791 10,531,000
2017/12/13 2,812 2,820 2,722 2,726 12,053,100
2017/12/12 2,885 2,959 2,863 2,876 10,583,100
2017/12/11 2,936 2,943 2,812 2,853 10,634,200
2017/12/08 2,850 2,932 2,824 2,932 12,887,600
2017/12/07 2,755 2,812 2,695 2,808 12,249,900
2017/12/06 2,661 2,744 2,655 2,681 11,893,400
2017/12/05 2,703 2,735 2,653 2,670 10,683,800
2017/12/04 2,788 2,813 2,740 2,783 9,247,900
2017/12/01 2,850 2,936 2,747 2,776 16,762,200
2017/11/30 2,682 2,823 2,671 2,823 32,989,200
2017/11/29 2,814 2,852 2,741 2,789 13,154,600
2017/11/28 2,830 2,872 2,769 2,834 13,642,400
2017/11/27 2,950 2,981 2,902 2,914 11,608,300
2017/11/24 3,010 3,090 2,952 3,035 7,199,100
2017/11/22 3,135 3,160 3,040 3,080 9,734,800
2017/11/21 2,978 3,075 2,948 3,065 11,650,800
2017/11/20 2,980 2,998 2,891 2,928 13,334,200
2017/11/17 2,979 3,030 2,933 3,020 16,787,600
2017/11/16 2,859 2,933 2,802 2,879 14,839,100
2017/11/15 2,951 2,998 2,900 2,937 15,832,300
2017/11/14 2,859 3,055 2,847 3,020 22,263,700
2017/11/13 2,950 2,952 2,763 2,824 21,340,500
2017/11/10 2,644 2,850 2,570 2,841 33,617,300
2017/11/09 2,589 2,652 2,485 2,566 18,310,500
2017/11/08 2,571 2,591 2,527 2,586 10,227,900
2017/11/07 2,507 2,607 2,481 2,587 14,707,600
2017/11/06 2,568 2,623 2,507 2,523 12,242,800
2017/11/02 2,538 2,554 2,491 2,540 9,674,600
2017/11/01 2,565 2,570 2,439 2,544 12,778,700
2017/10/31 2,512 2,536 2,431 2,467 16,610,400
2017/10/30 2,447 2,571 2,420 2,562 21,412,900
2017/10/27 2,381 2,415 2,331 2,397 15,226,100
2017/10/26 2,243 2,312 2,185 2,307 16,214,800
2017/10/25 2,249 2,406 2,248 2,293 34,159,700
2017/10/24 2,180 2,241 2,159 2,239 16,260,200
2017/10/23 2,100 2,177 2,099 2,164 17,448,000
2017/10/20 1,995 2,080 1,986 2,069 19,671,100
2017/10/19 1,942 2,012 1,938 1,995 20,202,500
2017/10/18 1,904 1,923 1,881 1,903 9,467,300
2017/10/17 1,867 1,912 1,857 1,906 9,589,800
2017/10/16 1,873 1,895 1,841 1,853 8,173,900
2017/10/13 1,760 1,860 1,757 1,854 16,935,700
2017/10/12 1,763 1,775 1,731 1,754 12,755,300
2017/10/11 1,807 1,807 1,775 1,778 4,651,200
2017/10/10 1,808 1,817 1,796 1,807 3,929,600
2017/10/06 1,800 1,809 1,789 1,803 3,944,500
2017/10/05 1,789 1,801 1,772 1,792 3,876,300
2017/10/04 1,790 1,795 1,748 1,779 5,122,200
2017/10/03 1,792 1,814 1,770 1,790 6,068,300
2017/10/02 1,782 1,796 1,777 1,783 3,748,400
2017/09/29 1,752 1,773 1,742 1,770 4,674,600
2017/09/28 1,799 1,825 1,764 1,765 7,899,100
2017/09/27 1,748 1,783 1,733 1,762 4,830,900
2017/09/26 1,775 1,797 1,727 1,735 8,699,700
2017/09/25 1,767 1,812 1,761 1,795 11,969,400
2017/09/22 1,740 1,769 1,728 1,741 6,937,400
2017/09/21 1,729 1,742 1,722 1,733 6,638,800
2017/09/20 1,701 1,717 1,674 1,714 5,061,800
2017/09/19 1,703 1,733 1,696 1,708 7,382,900
2017/09/15 1,639 1,670 1,639 1,664 5,271,500
2017/09/14 1,621 1,684 1,621 1,646 7,028,900
2017/09/13 1,643 1,645 1,613 1,621 5,732,300
2017/09/12 1,621 1,656 1,608 1,646 8,289,800
2017/09/11 1,544 1,609 1,544 1,587 7,313,500
2017/09/08 1,560 1,581 1,538 1,549 7,357,800
2017/09/07 1,546 1,577 1,531 1,560 8,453,500
2017/09/06 1,570 1,570 1,517 1,538 11,253,000
2017/09/05 1,614 1,634 1,596 1,606 6,123,400
2017/09/04 1,625 1,640 1,604 1,620 6,237,700
2017/09/01 1,624 1,625 1,584 1,615 8,075,400
2017/08/31 1,611 1,629 1,596 1,616 7,856,800
2017/08/30 1,689 1,691 1,585 1,624 12,282,300
2017/08/29 1,672 1,689 1,643 1,672 5,878,500
2017/08/28 1,689 1,714 1,680 1,699 3,570,700
2017/08/25 1,675 1,710 1,670 1,704 5,289,600
2017/08/24 1,658 1,694 1,656 1,683 4,603,300
2017/08/23 1,694 1,696 1,656 1,663 4,806,100
2017/08/22 1,660 1,675 1,644 1,673 4,466,400
2017/08/21 1,682 1,683 1,658 1,667 4,534,900
2017/08/18 1,643 1,678 1,638 1,669 5,402,300
2017/08/17 1,690 1,724 1,685 1,688 7,919,200
2017/08/16 1,648 1,696 1,647 1,683 8,677,700
2017/08/15 1,669 1,678 1,643 1,646 8,590,600
2017/08/14 1,610 1,649 1,570 1,634 10,282,700
2017/08/10 1,640 1,652 1,595 1,611 13,293,300
2017/08/09 1,714 1,722 1,620 1,629 26,882,400
2017/08/08 1,822 1,854 1,818 1,834 5,904,600
2017/08/07 1,816 1,825 1,794 1,816 3,923,100
2017/08/04 1,800 1,818 1,787 1,795 3,501,900
2017/08/03 1,834 1,838 1,783 1,820 6,309,400
2017/08/02 1,808 1,855 1,806 1,843 6,099,500
2017/08/01 1,780 1,806 1,759 1,804 6,348,400
2017/07/31 1,792 1,813 1,775 1,796 5,421,000
2017/07/28 1,853 1,864 1,803 1,826 11,018,100
2017/07/27 1,818 1,878 1,807 1,878 7,895,900
2017/07/26 1,893 1,903 1,824 1,829 7,655,100
2017/07/25 1,818 1,865 1,817 1,856 5,980,300
2017/07/24 1,827 1,834 1,791 1,809 4,975,000
2017/07/21 1,835 1,872 1,833 1,849 5,442,500
2017/07/20 1,800 1,849 1,793 1,844 7,913,900
2017/07/19 1,808 1,815 1,777 1,786 5,157,000
2017/07/18 1,785 1,814 1,757 1,810 6,590,200
2017/07/14 1,815 1,818 1,776 1,796 7,729,000
2017/07/13 1,839 1,851 1,803 1,814 9,277,400
2017/07/12 1,770 1,835 1,770 1,820 13,767,600
2017/07/11 1,760 1,766 1,741 1,753 4,668,200
2017/07/10 1,740 1,768 1,716 1,748 8,106,900
2017/07/07 1,670 1,733 1,665 1,730 8,316,100
2017/07/06 1,710 1,741 1,677 1,690 9,488,000
2017/07/05 1,610 1,683 1,602 1,680 10,254,700
2017/07/04 1,636 1,641 1,590 1,600 5,199,800
2017/07/03 1,617 1,630 1,603 1,615 4,869,000
2017/06/30 1,617 1,629 1,602 1,627 7,343,900
2017/06/29 1,663 1,666 1,636 1,650 5,217,100
2017/06/28 1,675 1,682 1,641 1,644 7,053,200
2017/06/27 1,660 1,716 1,646 1,701 10,261,100
2017/06/26 1,664 1,689 1,641 1,645 5,556,700
2017/06/23 1,664 1,688 1,633 1,664 8,313,100
2017/06/22 1,720 1,724 1,680 1,680 6,478,400
2017/06/21 1,726 1,739 1,706 1,710 6,253,000
2017/06/20 1,790 1,795 1,735 1,756 6,084,800
2017/06/19 1,700 1,757 1,689 1,750 5,832,900
2017/06/16 1,730 1,737 1,705 1,708 7,201,100
2017/06/15 1,763 1,766 1,707 1,711 10,049,800
2017/06/14 1,851 1,872 1,792 1,796 5,463,200
2017/06/13 1,839 1,844 1,807 1,822 5,611,400
2017/06/12 1,812 1,825 1,796 1,811 6,689,200
2017/06/09 1,898 1,898 1,858 1,871 5,461,900
2017/06/08 1,910 1,923 1,883 1,898 5,369,200
2017/06/07 1,886 1,912 1,865 1,896 6,055,900
2017/06/06 1,906 1,934 1,882 1,886 6,553,700
2017/06/05 1,855 1,918 1,854 1,915 8,840,600
2017/06/02 1,853 1,874 1,844 1,851 5,858,600
2017/06/01 1,843 1,881 1,826 1,843 7,487,200
2017/05/31 1,770 1,834 1,767 1,831 8,105,100
2017/05/30 1,786 1,790 1,728 1,787 7,528,900
2017/05/29 1,813 1,821 1,777 1,780 5,605,100
2017/05/26 1,796 1,813 1,754 1,807 8,078,900
2017/05/25 1,840 1,840 1,793 1,802 7,126,900
2017/05/24 1,847 1,860 1,805 1,833 8,032,100
2017/05/23 1,877 1,879 1,813 1,833 8,363,500
2017/05/22 1,915 1,924 1,888 1,890 4,540,500
2017/05/19 1,911 1,922 1,870 1,903 5,903,800
2017/05/18 1,860 1,901 1,836 1,899 8,423,200
2017/05/17 1,927 1,935 1,900 1,908 5,105,600
2017/05/16 1,943 1,981 1,914 1,921 9,314,500
2017/05/15 1,947 1,988 1,895 1,903 8,781,700
2017/05/12 2,007 2,043 1,916 1,928 13,375,700
2017/05/11 1,965 1,966 1,915 1,935 6,748,100
2017/05/10 1,972 1,998 1,956 1,963 5,717,600
2017/05/09 1,987 2,019 1,967 1,971 6,937,800
2017/05/08 2,000 2,000 1,965 1,988 6,262,900
2017/05/02 1,948 1,978 1,927 1,970 6,588,700
2017/05/01 1,952 1,964 1,925 1,936 5,591,300
2017/04/28 1,959 1,961 1,917 1,949 6,376,400
2017/04/27 1,912 1,964 1,890 1,962 7,607,300
2017/04/26 1,922 1,945 1,897 1,915 10,757,000
2017/04/25 1,835 1,913 1,833 1,880 12,495,700
2017/04/24 1,945 1,972 1,804 1,813 18,095,900
2017/04/21 1,867 1,908 1,834 1,905 9,910,900
2017/04/20 1,843 1,865 1,830 1,831 5,367,300
2017/04/19 1,790 1,853 1,783 1,828 5,612,000
2017/04/18 1,830 1,862 1,790 1,804 6,388,000
2017/04/17 1,803 1,816 1,760 1,790 6,492,200
2017/04/14 1,764 1,855 1,760 1,824 7,943,200
2017/04/13 1,762 1,791 1,725 1,789 7,894,800
2017/04/12 1,820 1,843 1,775 1,792 6,784,800
2017/04/11 1,870 1,893 1,838 1,848 6,970,100
2017/04/10 1,830 1,886 1,819 1,885 6,912,200
2017/04/07 1,850 1,860 1,763 1,803 8,719,300
2017/04/06 1,801 1,866 1,796 1,834 10,053,700
2017/04/05 1,830 1,841 1,783 1,802 5,456,100
2017/04/04 1,818 1,835 1,789 1,813 5,892,200
2017/04/03 1,865 1,866 1,812 1,830 5,469,400
2017/03/31 1,891 1,893 1,847 1,854 7,131,700
2017/03/30 1,850 1,914 1,846 1,892 10,822,600
2017/03/29 1,833 1,873 1,809 1,845 7,880,700
2017/03/28 1,749 1,818 1,742 1,808 12,008,000
2017/03/27 1,710 1,743 1,707 1,716 5,491,100
2017/03/24 1,665 1,735 1,665 1,725 6,914,800
2017/03/23 1,642 1,693 1,642 1,664 8,489,300
2017/03/22 1,624 1,650 1,609 1,610 6,985,700
2017/03/21 1,699 1,703 1,672 1,690 4,304,200
2017/03/17 1,686 1,725 1,662 1,700 7,576,600
2017/03/16 1,604 1,671 1,592 1,662 6,468,200
2017/03/15 1,650 1,652 1,620 1,622 3,905,200
2017/03/14 1,655 1,674 1,646 1,666 3,683,200
2017/03/13 1,668 1,681 1,642 1,649 5,246,200
2017/03/10 1,703 1,711 1,662 1,686 5,254,300
2017/03/09 1,588 1,668 1,583 1,665 8,649,300
2017/03/08 1,600 1,608 1,571 1,584 5,101,900
2017/03/07 1,618 1,623 1,580 1,599 5,880,400
2017/03/06 1,650 1,666 1,603 1,617 9,321,500
2017/03/03 1,750 1,767 1,686 1,690 7,450,400
2017/03/02 1,808 1,811 1,773 1,782 7,337,700
2017/03/01 1,662 1,734 1,649 1,728 8,263,100
2017/02/28 1,661 1,679 1,646 1,652 4,886,300
2017/02/27 1,684 1,694 1,618 1,652 8,311,000
2017/02/24 1,720 1,739 1,706 1,717 5,494,400
2017/02/23 1,760 1,772 1,736 1,743 4,257,500
2017/02/22 1,778 1,779 1,725 1,736 4,369,100
2017/02/21 1,786 1,787 1,764 1,770 3,770,600
2017/02/20 1,766 1,783 1,737 1,777 4,159,800
2017/02/17 1,728 1,773 1,728 1,762 4,906,200
2017/02/16 1,745 1,763 1,705 1,754 6,281,800
2017/02/15 1,785 1,789 1,727 1,730 5,993,000
2017/02/14 1,799 1,818 1,756 1,760 6,382,700
2017/02/13 1,828 1,835 1,789 1,792 7,233,800
2017/02/10 1,825 1,875 1,791 1,827 14,949,100
2017/02/09 1,850 1,935 1,843 1,868 19,646,600
2017/02/08 1,741 1,765 1,729 1,759 4,359,300
2017/02/07 1,730 1,757 1,714 1,749 3,953,200
2017/02/06 1,754 1,763 1,720 1,750 3,322,300
2017/02/03 1,759 1,776 1,724 1,734 5,403,100
2017/02/02 1,807 1,824 1,747 1,753 5,096,400
2017/02/01 1,751 1,780 1,731 1,780 4,780,100
2017/01/31 1,750 1,786 1,747 1,771 5,191,900
2017/01/30 1,750 1,817 1,731 1,794 7,354,600
2017/01/27 1,752 1,784 1,745 1,760 6,237,900
2017/01/26 1,767 1,807 1,756 1,779 8,794,500
2017/01/25 1,726 1,739 1,680 1,718 6,999,500
2017/01/24 1,681 1,691 1,662 1,669 5,875,900
2017/01/23 1,672 1,724 1,662 1,702 7,041,500
2017/01/20 1,596 1,698 1,592 1,691 10,900,700
2017/01/19 1,600 1,628 1,582 1,606 6,690,200
2017/01/18 1,535 1,583 1,525 1,573 6,690,800
2017/01/17 1,545 1,577 1,523 1,544 6,715,500
2017/01/16 1,522 1,545 1,508 1,540 3,975,000
2017/01/13 1,538 1,560 1,517 1,527 5,581,700
2017/01/12 1,519 1,554 1,513 1,537 7,598,600
2017/01/11 1,497 1,536 1,493 1,532 7,294,600
2017/01/10 1,450 1,482 1,443 1,468 5,320,100
2017/01/06 1,448 1,487 1,436 1,458 7,278,300
2017/01/05 1,575 1,579 1,490 1,500 9,012,800
2017/01/04 1,550 1,594 1,543 1,587 6,201,000

このページの先頭へ