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
2018/12/28 1,210 1,253 1,208 1,227 12,830,700
2018/12/27 1,249 1,249 1,186 1,218 18,738,100
2018/12/26 1,220 1,235 1,128 1,145 16,864,800
2018/12/25 1,210 1,245 1,202 1,207 12,936,700
2018/12/21 1,305 1,347 1,286 1,294 13,029,400
2018/12/20 1,320 1,373 1,310 1,319 12,303,900
2018/12/19 1,379 1,384 1,323 1,350 12,239,000
2018/12/18 1,346 1,389 1,318 1,379 13,655,900
2018/12/17 1,409 1,437 1,391 1,396 8,703,400
2018/12/14 1,420 1,425 1,368 1,384 10,364,000
2018/12/13 1,412 1,461 1,412 1,424 9,122,900
2018/12/12 1,391 1,445 1,372 1,412 12,302,200
2018/12/11 1,452 1,468 1,386 1,397 12,898,400
2018/12/10 1,439 1,484 1,429 1,447 9,889,300
2018/12/07 1,535 1,547 1,465 1,490 11,611,400
2018/12/06 1,590 1,590 1,478 1,505 17,836,400
2018/12/05 1,606 1,648 1,588 1,611 15,289,600
2018/12/04 1,736 1,741 1,665 1,667 14,483,300
2018/12/03 1,790 1,797 1,743 1,755 11,463,600
2018/11/30 1,732 1,749 1,714 1,740 8,547,300
2018/11/29 1,750 1,762 1,713 1,736 12,523,800
2018/11/28 1,652 1,707 1,650 1,701 13,109,000
2018/11/27 1,643 1,648 1,578 1,647 12,470,800
2018/11/26 1,580 1,627 1,573 1,619 10,225,000
2018/11/22 1,579 1,586 1,527 1,552 8,994,900
2018/11/21 1,509 1,597 1,507 1,587 11,098,400
2018/11/20 1,510 1,565 1,510 1,529 9,403,900
2018/11/19 1,533 1,584 1,525 1,570 10,302,200
2018/11/16 1,618 1,626 1,501 1,515 15,294,700
2018/11/15 1,630 1,657 1,610 1,646 10,252,800
2018/11/14 1,630 1,653 1,603 1,643 11,124,800
2018/11/13 1,541 1,587 1,514 1,573 12,532,600
2018/11/12 1,613 1,658 1,593 1,638 7,802,300
2018/11/09 1,674 1,696 1,637 1,642 12,707,800
2018/11/08 1,741 1,770 1,669 1,697 21,325,800
2018/11/07 1,619 1,663 1,608 1,631 11,807,200
2018/11/06 1,610 1,639 1,597 1,620 8,179,400
2018/11/05 1,591 1,634 1,577 1,612 10,432,700
2018/11/02 1,570 1,635 1,552 1,631 15,900,400
2018/11/01 1,516 1,530 1,471 1,520 11,481,300
2018/10/31 1,481 1,528 1,430 1,526 14,634,300
2018/10/30 1,325 1,428 1,322 1,421 14,049,600
2018/10/29 1,341 1,358 1,311 1,324 11,834,900
2018/10/26 1,351 1,373 1,280 1,301 14,987,700
2018/10/25 1,304 1,379 1,301 1,331 12,288,500
2018/10/24 1,500 1,502 1,387 1,388 23,242,800
2018/10/23 1,613 1,636 1,554 1,556 9,114,100
2018/10/22 1,545 1,646 1,541 1,634 8,582,600
2018/10/19 1,538 1,589 1,532 1,580 7,954,000
2018/10/18 1,627 1,641 1,579 1,579 9,464,000
2018/10/17 1,617 1,650 1,589 1,641 11,386,700
2018/10/16 1,581 1,592 1,526 1,555 11,337,600
2018/10/15 1,590 1,628 1,540 1,581 12,783,500
2018/10/12 1,486 1,624 1,480 1,606 17,444,800
2018/10/11 1,428 1,490 1,424 1,482 18,765,700
2018/10/10 1,511 1,546 1,472 1,530 12,007,700
2018/10/09 1,536 1,543 1,476 1,481 16,302,200
2018/10/05 1,673 1,675 1,607 1,627 14,395,800
2018/10/04 1,727 1,751 1,699 1,710 9,597,300
2018/10/03 1,687 1,724 1,684 1,696 7,225,200
2018/10/02 1,696 1,728 1,657 1,682 9,660,100
2018/10/01 1,676 1,733 1,661 1,682 12,233,500
2018/09/28 1,657 1,678 1,636 1,648 5,602,800
2018/09/27 1,690 1,694 1,624 1,625 7,749,000
2018/09/26 1,683 1,701 1,666 1,695 7,138,000
2018/09/25 1,663 1,706 1,646 1,691 8,056,400
2018/09/21 1,662 1,668 1,635 1,664 9,499,900
2018/09/20 1,674 1,674 1,625 1,636 8,005,600
2018/09/19 1,694 1,709 1,638 1,674 11,885,700
2018/09/18 1,605 1,670 1,602 1,654 12,837,000
2018/09/14 1,574 1,636 1,558 1,634 14,232,500
2018/09/13 1,525 1,625 1,520 1,536 16,455,900
2018/09/12 1,691 1,700 1,574 1,605 22,384,100
2018/09/11 1,716 1,752 1,704 1,740 8,075,000
2018/09/10 1,715 1,746 1,695 1,701 8,829,400
2018/09/07 1,706 1,732 1,689 1,713 14,459,400
2018/09/06 1,870 1,878 1,803 1,806 11,792,700
2018/09/05 1,947 1,957 1,903 1,905 6,256,400
2018/09/04 1,923 1,966 1,923 1,943 4,837,500
2018/09/03 1,973 1,985 1,910 1,936 7,202,900
2018/08/31 1,973 2,021 1,962 1,984 6,655,600
2018/08/30 2,054 2,067 2,001 2,021 9,205,900
2018/08/29 2,022 2,052 2,020 2,044 4,363,700
2018/08/28 2,060 2,070 2,002 2,014 6,028,700
2018/08/27 1,975 2,016 1,957 2,014 5,674,400
2018/08/24 1,995 1,999 1,929 1,960 6,373,500
2018/08/23 1,969 1,993 1,939 1,990 7,287,300
2018/08/22 1,932 2,004 1,930 1,989 8,399,800
2018/08/21 1,888 1,941 1,878 1,927 6,306,800
2018/08/20 1,930 1,953 1,892 1,897 6,436,500
2018/08/17 1,941 1,961 1,913 1,956 6,663,100
2018/08/16 1,897 1,972 1,868 1,942 13,097,500
2018/08/15 2,032 2,038 1,966 1,977 12,633,700
2018/08/14 2,146 2,149 2,076 2,082 7,929,200
2018/08/13 2,109 2,157 2,069 2,129 9,524,500
2018/08/10 2,287 2,288 2,201 2,209 10,695,300
2018/08/09 2,437 2,444 2,305 2,319 11,590,800
2018/08/08 2,404 2,433 2,382 2,387 6,227,900
2018/08/07 2,356 2,379 2,346 2,371 3,148,900
2018/08/06 2,367 2,383 2,337 2,345 3,846,800
2018/08/03 2,370 2,389 2,351 2,367 3,479,800
2018/08/02 2,391 2,419 2,340 2,359 6,144,000
2018/08/01 2,405 2,424 2,387 2,401 4,188,400
2018/07/31 2,391 2,410 2,367 2,383 4,944,100
2018/07/30 2,383 2,404 2,371 2,400 5,083,900
2018/07/27 2,415 2,425 2,373 2,397 3,480,000
2018/07/26 2,410 2,440 2,378 2,393 7,480,700
2018/07/25 2,300 2,372 2,295 2,369 6,392,400
2018/07/24 2,265 2,318 2,255 2,310 6,298,800
2018/07/23 2,252 2,279 2,212 2,239 7,965,700
2018/07/20 2,350 2,360 2,283 2,292 9,121,500
2018/07/19 2,380 2,410 2,367 2,391 6,702,200
2018/07/18 2,380 2,393 2,337 2,347 4,884,500
2018/07/17 2,335 2,369 2,292 2,327 5,379,900
2018/07/13 2,280 2,333 2,272 2,329 6,153,100
2018/07/12 2,257 2,268 2,202 2,260 5,532,100
2018/07/11 2,284 2,289 2,231 2,272 5,764,700
2018/07/10 2,327 2,347 2,300 2,320 5,290,800
2018/07/09 2,254 2,315 2,250 2,290 6,065,200
2018/07/06 2,187 2,240 2,182 2,233 7,290,900
2018/07/05 2,140 2,196 2,133 2,157 5,327,500
2018/07/04 2,220 2,223 2,112 2,152 9,700,500
2018/07/03 2,230 2,260 2,205 2,259 5,821,300
2018/07/02 2,237 2,300 2,222 2,240 6,201,900
2018/06/29 2,243 2,258 2,177 2,237 6,536,200
2018/06/28 2,152 2,246 2,130 2,243 7,296,900
2018/06/27 2,200 2,233 2,170 2,185 6,535,400
2018/06/26 2,110 2,232 2,101 2,222 12,430,500
2018/06/25 2,238 2,255 2,152 2,160 9,353,300
2018/06/22 2,259 2,268 2,216 2,231 8,902,600
2018/06/21 2,330 2,363 2,274 2,328 9,208,000
2018/06/20 2,214 2,283 2,213 2,280 8,005,400
2018/06/19 2,209 2,284 2,205 2,222 9,655,800
2018/06/18 2,340 2,346 2,214 2,228 12,880,100
2018/06/15 2,374 2,383 2,312 2,349 7,863,000
2018/06/14 2,421 2,451 2,388 2,390 8,366,300
2018/06/13 2,503 2,506 2,409 2,436 11,392,500
2018/06/12 2,583 2,584 2,485 2,513 9,333,800
2018/06/11 2,597 2,599 2,541 2,584 5,953,600
2018/06/08 2,676 2,690 2,596 2,612 8,397,600
2018/06/07 2,697 2,743 2,685 2,709 5,760,800
2018/06/06 2,695 2,723 2,662 2,668 3,747,400
2018/06/05 2,710 2,730 2,659 2,675 4,367,800
2018/06/04 2,650 2,685 2,640 2,669 3,541,200
2018/06/01 2,653 2,680 2,569 2,633 7,033,100
2018/05/31 2,725 2,725 2,638 2,649 5,157,600
2018/05/30 2,673 2,687 2,640 2,679 5,119,200
2018/05/29 2,803 2,812 2,719 2,736 4,394,300
2018/05/28 2,791 2,822 2,767 2,795 2,994,200
2018/05/25 2,737 2,813 2,730 2,780 3,762,200
2018/05/24 2,776 2,794 2,741 2,764 4,106,400
2018/05/23 2,812 2,819 2,736 2,771 5,831,200
2018/05/22 2,888 2,893 2,801 2,813 5,064,600
2018/05/21 2,913 2,917 2,855 2,863 5,011,400
2018/05/18 2,913 2,939 2,890 2,925 4,278,100
2018/05/17 2,887 2,950 2,883 2,927 6,288,200
2018/05/16 2,818 2,882 2,791 2,863 5,569,600
2018/05/15 2,827 2,879 2,820 2,844 5,385,300
2018/05/14 2,830 2,838 2,726 2,827 7,156,500
2018/05/11 2,858 2,902 2,798 2,855 8,625,300
2018/05/10 2,760 2,852 2,747 2,847 8,812,100
2018/05/09 2,668 2,764 2,667 2,740 6,346,200
2018/05/08 2,656 2,675 2,627 2,668 4,313,200
2018/05/07 2,678 2,685 2,620 2,651 4,193,000
2018/05/02 2,645 2,702 2,636 2,648 5,391,800
2018/05/01 2,718 2,738 2,612 2,617 6,172,600
2018/04/27 2,766 2,767 2,654 2,702 5,784,400
2018/04/26 2,668 2,733 2,664 2,711 8,844,300
2018/04/25 2,592 2,635 2,580 2,616 5,426,200
2018/04/24 2,600 2,650 2,597 2,629 4,896,100
2018/04/23 2,636 2,641 2,581 2,594 7,498,600
2018/04/20 2,639 2,696 2,605 2,653 10,203,800
2018/04/19 2,769 2,792 2,721 2,751 8,189,400
2018/04/18 2,726 2,824 2,725 2,798 8,967,300
2018/04/17 2,720 2,767 2,693 2,726 6,361,200
2018/04/16 2,750 2,784 2,707 2,729 6,482,400
2018/04/13 2,745 2,772 2,727 2,758 8,749,600
2018/04/12 2,651 2,690 2,610 2,645 6,047,300
2018/04/11 2,727 2,748 2,642 2,646 8,255,700
2018/04/10 2,610 2,695 2,453 2,649 11,614,200
2018/04/09 2,561 2,628 2,560 2,612 5,477,100
2018/04/06 2,618 2,630 2,560 2,585 10,484,800
2018/04/05 2,719 2,736 2,636 2,689 8,246,300
2018/04/04 2,790 2,808 2,635 2,680 8,636,500
2018/04/03 2,735 2,768 2,705 2,762 5,620,900
2018/04/02 2,790 2,845 2,772 2,822 4,641,400
2018/03/30 2,772 2,801 2,728 2,790 6,096,900
2018/03/29 2,775 2,797 2,684 2,722 7,332,400
2018/03/28 2,845 2,853 2,732 2,763 9,287,800
2018/03/27 2,980 3,020 2,907 2,921 6,476,600
2018/03/26 2,850 2,903 2,768 2,902 6,763,500
2018/03/23 2,929 2,980 2,902 2,913 6,780,500
2018/03/22 3,015 3,100 3,005 3,065 3,066,700
2018/03/20 3,020 3,050 2,960 3,030 4,713,400
2018/03/19 3,040 3,110 3,035 3,100 4,183,400
2018/03/16 3,120 3,120 3,075 3,100 4,183,300
2018/03/15 3,115 3,140 3,050 3,105 3,574,000
2018/03/14 3,085 3,130 3,050 3,115 6,128,100
2018/03/13 3,085 3,180 3,060 3,175 8,230,100
2018/03/12 3,060 3,110 3,025 3,050 8,380,800
2018/03/09 2,943 2,995 2,925 2,977 9,471,600
2018/03/08 2,841 2,908 2,809 2,900 7,735,600
2018/03/07 2,786 2,838 2,733 2,792 7,376,000
2018/03/06 2,764 2,864 2,761 2,826 8,732,100
2018/03/05 2,791 2,798 2,646 2,680 10,398,800
2018/03/02 2,721 2,850 2,720 2,821 9,524,900
2018/03/01 2,850 2,857 2,776 2,812 7,171,400
2018/02/28 2,899 2,953 2,883 2,883 5,512,200
2018/02/27 2,850 2,955 2,850 2,907 8,964,800
2018/02/26 2,815 2,843 2,767 2,807 5,550,900
2018/02/23 2,725 2,787 2,711 2,780 4,475,600
2018/02/22 2,722 2,760 2,706 2,741 5,438,300
2018/02/21 2,833 2,845 2,741 2,755 9,014,100
2018/02/20 2,839 2,840 2,791 2,832 5,081,800
2018/02/19 2,864 2,881 2,833 2,851 5,787,300
2018/02/16 2,864 2,871 2,790 2,825 8,848,000
2018/02/15 2,775 2,904 2,772 2,869 11,171,100
2018/02/14 2,685 2,759 2,673 2,710 9,163,500
2018/02/13 2,726 2,778 2,660 2,668 9,617,200
2018/02/09 2,660 2,713 2,615 2,669 13,207,600
2018/02/08 2,854 2,882 2,763 2,800 12,577,900
2018/02/07 3,060 3,075 2,833 2,838 19,944,400
2018/02/06 2,679 2,780 2,574 2,660 15,250,000
2018/02/05 2,761 2,839 2,761 2,829 8,340,400
2018/02/02 2,940 2,969 2,895 2,911 7,370,500
2018/02/01 3,040 3,045 2,970 2,998 4,628,700
2018/01/31 2,954 3,035 2,952 2,972 4,922,900
2018/01/30 3,100 3,105 2,973 2,991 7,443,700
2018/01/29 3,165 3,175 3,075 3,090 4,999,800
2018/01/26 3,105 3,110 3,015 3,030 5,450,900
2018/01/25 3,100 3,175 3,050 3,125 4,227,700
2018/01/24 3,280 3,280 3,165 3,185 5,414,200
2018/01/23 3,340 3,345 3,220 3,305 6,931,000
2018/01/22 3,300 3,315 3,240 3,305 5,286,600
2018/01/19 3,245 3,265 3,195 3,250 5,261,700
2018/01/18 3,195 3,280 3,170 3,190 12,279,100
2018/01/17 3,005 3,115 2,999 3,105 6,736,800
2018/01/16 2,961 3,065 2,926 3,040 6,466,100
2018/01/15 2,951 2,977 2,914 2,948 4,530,300
2018/01/12 2,979 3,000 2,937 2,951 5,605,600
2018/01/11 3,000 3,020 2,954 2,967 9,189,400
2018/01/10 3,080 3,095 3,035 3,070 4,593,900
2018/01/09 3,075 3,120 3,065 3,100 9,657,500
2018/01/05 3,005 3,020 2,976 2,989 5,855,400
2018/01/04 2,995 3,020 2,983 2,996 10,554,900

このページの先頭へ