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
2021/12/30 2,332 2,364 2,298 2,349 3,359,100
2021/12/29 2,359 2,380 2,339 2,356 3,189,100
2021/12/28 2,397 2,415 2,379 2,384 4,465,800
2021/12/27 2,392 2,409 2,361 2,361 2,625,500
2021/12/24 2,378 2,397 2,370 2,377 2,140,900
2021/12/23 2,340 2,387 2,331 2,387 4,819,600
2021/12/22 2,329 2,354 2,306 2,337 5,228,700
2021/12/21 2,263 2,325 2,254 2,315 6,314,600
2021/12/20 2,239 2,263 2,222 2,225 4,345,700
2021/12/17 2,260 2,274 2,243 2,249 6,739,700
2021/12/16 2,339 2,354 2,297 2,314 5,858,800
2021/12/15 2,276 2,295 2,242 2,263 4,930,400
2021/12/14 2,315 2,315 2,270 2,297 4,422,500
2021/12/13 2,367 2,382 2,321 2,329 4,713,500
2021/12/10 2,345 2,395 2,341 2,372 4,002,700
2021/12/09 2,406 2,408 2,361 2,377 6,501,400
2021/12/08 2,506 2,527 2,434 2,434 7,621,100
2021/12/07 2,376 2,440 2,367 2,440 5,302,000
2021/12/06 2,457 2,461 2,352 2,365 8,381,100
2021/12/03 2,505 2,506 2,428 2,494 4,248,000
2021/12/02 2,480 2,539 2,463 2,491 5,423,800
2021/12/01 2,493 2,507 2,431 2,485 5,020,800
2021/11/30 2,510 2,549 2,486 2,488 7,217,000
2021/11/29 2,408 2,504 2,396 2,454 6,727,900
2021/11/26 2,540 2,556 2,458 2,461 6,736,800
2021/11/25 2,561 2,599 2,541 2,544 5,587,200
2021/11/24 2,513 2,536 2,501 2,532 5,393,900
2021/11/22 2,507 2,553 2,504 2,542 6,093,400
2021/11/19 2,480 2,540 2,469 2,525 7,437,700
2021/11/18 2,479 2,481 2,445 2,455 4,743,200
2021/11/17 2,419 2,495 2,415 2,482 7,456,400
2021/11/16 2,411 2,423 2,381 2,406 2,919,000
2021/11/15 2,374 2,432 2,370 2,419 4,933,100
2021/11/12 2,384 2,394 2,352 2,354 4,484,200
2021/11/11 2,328 2,380 2,283 2,375 6,427,800
2021/11/10 2,380 2,406 2,346 2,365 4,720,100
2021/11/09 2,443 2,444 2,374 2,392 4,695,500
2021/11/08 2,450 2,463 2,408 2,427 7,669,300
2021/11/05 2,450 2,480 2,400 2,418 19,915,200
2021/11/04 2,239 2,273 2,231 2,260 9,372,000
2021/11/02 2,200 2,214 2,181 2,189 3,986,600
2021/11/01 2,209 2,218 2,180 2,197 4,779,600
2021/10/29 2,222 2,223 2,143 2,164 5,683,700
2021/10/28 2,206 2,216 2,185 2,206 5,090,300
2021/10/27 2,199 2,206 2,175 2,190 3,892,900
2021/10/26 2,185 2,188 2,161 2,180 4,768,800
2021/10/25 2,095 2,156 2,081 2,152 5,511,200
2021/10/22 2,112 2,207 2,106 2,149 9,444,400
2021/10/21 2,160 2,193 2,120 2,121 9,028,700
2021/10/20 2,243 2,270 2,192 2,199 10,571,500
2021/10/19 2,280 2,295 2,232 2,243 24,530,200
2021/10/18 2,269 2,304 2,253 2,274 16,614,200
2021/10/15 2,233 2,298 2,231 2,285 16,761,400
2021/10/14 2,140 2,190 2,140 2,186 9,322,400
2021/10/13 2,150 2,172 2,129 2,139 19,901,000
2021/10/12 2,097 2,194 2,091 2,162 17,958,200
2021/10/11 2,082 2,141 2,073 2,115 7,761,900
2021/10/08 2,141 2,151 2,092 2,092 5,574,000
2021/10/07 2,111 2,164 2,105 2,111 5,817,000
2021/10/06 2,150 2,199 2,082 2,111 8,456,700
2021/10/05 2,093 2,106 2,031 2,101 7,382,600
2021/10/04 2,160 2,180 2,097 2,119 6,275,600
2021/10/01 2,100 2,196 2,082 2,151 16,133,400
2021/09/30 2,265 2,271 2,205 2,251 8,531,300
2021/09/29 2,261 2,325 2,251 2,274 7,763,300
2021/09/28 2,375 2,376 2,320 2,338 3,624,900
2021/09/27 2,330 2,378 2,327 2,368 5,063,300
2021/09/24 2,380 2,385 2,318 2,329 6,332,600
2021/09/22 2,359 2,368 2,290 2,310 7,905,700
2021/09/21 2,348 2,396 2,342 2,385 6,310,200
2021/09/17 2,505 2,524 2,453 2,458 7,538,700
2021/09/16 2,618 2,624 2,470 2,505 10,774,400
2021/09/15 2,613 2,634 2,525 2,538 8,920,900
2021/09/14 2,658 2,663 2,630 2,650 4,106,600
2021/09/13 2,650 2,676 2,626 2,655 6,894,200
2021/09/10 2,540 2,624 2,535 2,624 7,210,000
2021/09/09 2,499 2,540 2,488 2,521 4,958,300
2021/09/08 2,491 2,549 2,488 2,549 4,186,200
2021/09/07 2,529 2,561 2,501 2,514 5,765,800
2021/09/06 2,455 2,527 2,432 2,511 7,978,800
2021/09/03 2,400 2,432 2,375 2,425 5,709,400
2021/09/02 2,400 2,409 2,384 2,397 5,006,400
2021/09/01 2,340 2,378 2,330 2,371 6,298,900
2021/08/31 2,317 2,330 2,277 2,323 4,024,700
2021/08/30 2,327 2,347 2,317 2,326 3,892,300
2021/08/27 2,262 2,293 2,256 2,285 2,165,100
2021/08/26 2,289 2,332 2,276 2,276 5,901,800
2021/08/25 2,220 2,273 2,219 2,235 4,655,200
2021/08/24 2,203 2,258 2,200 2,236 5,881,800
2021/08/23 2,131 2,177 2,121 2,153 3,840,500
2021/08/20 2,227 2,240 2,111 2,135 7,589,000
2021/08/19 2,200 2,237 2,198 2,215 3,109,000
2021/08/18 2,223 2,255 2,189 2,249 4,254,800
2021/08/17 2,291 2,302 2,237 2,237 3,513,000
2021/08/16 2,250 2,286 2,248 2,268 3,278,500
2021/08/13 2,274 2,312 2,248 2,274 5,742,300
2021/08/12 2,313 2,314 2,242 2,280 8,367,500
2021/08/11 2,440 2,449 2,326 2,342 10,163,100
2021/08/10 2,468 2,479 2,437 2,474 4,091,900
2021/08/06 2,530 2,544 2,424 2,468 12,088,900
2021/08/05 2,596 2,653 2,587 2,598 5,232,300
2021/08/04 2,549 2,585 2,546 2,577 2,675,100
2021/08/03 2,560 2,581 2,553 2,568 2,865,100
2021/08/02 2,551 2,589 2,541 2,560 3,299,700
2021/07/30 2,517 2,553 2,510 2,517 3,778,400
2021/07/29 2,520 2,540 2,497 2,531 5,425,000
2021/07/28 2,592 2,606 2,435 2,470 13,840,700
2021/07/27 2,625 2,666 2,623 2,649 2,497,900
2021/07/26 2,623 2,654 2,608 2,635 4,364,100
2021/07/21 2,627 2,634 2,548 2,573 4,141,500
2021/07/20 2,610 2,660 2,588 2,593 5,095,400
2021/07/19 2,700 2,710 2,638 2,645 6,013,100
2021/07/16 2,740 2,777 2,664 2,758 7,605,200
2021/07/15 2,805 2,825 2,780 2,785 3,063,100
2021/07/14 2,789 2,858 2,770 2,814 5,542,100
2021/07/13 2,744 2,812 2,721 2,799 7,266,400
2021/07/12 2,693 2,733 2,687 2,713 3,671,900
2021/07/09 2,630 2,660 2,586 2,645 4,607,600
2021/07/08 2,660 2,692 2,655 2,670 3,118,700
2021/07/07 2,662 2,697 2,653 2,692 2,487,700
2021/07/06 2,703 2,728 2,689 2,703 1,973,300
2021/07/05 2,687 2,715 2,663 2,711 2,210,300
2021/07/02 2,642 2,692 2,636 2,687 3,189,000
2021/07/01 2,709 2,742 2,652 2,662 5,621,900
2021/06/30 2,740 2,765 2,723 2,725 3,134,600
2021/06/29 2,789 2,789 2,715 2,718 3,535,900
2021/06/28 2,760 2,779 2,711 2,757 4,787,400
2021/06/25 2,750 2,784 2,741 2,778 5,168,700
2021/06/24 2,673 2,745 2,662 2,725 4,875,300
2021/06/23 2,651 2,702 2,643 2,673 5,219,400
2021/06/22 2,653 2,654 2,612 2,632 4,612,400
2021/06/21 2,661 2,679 2,599 2,615 6,907,900
2021/06/18 2,703 2,764 2,703 2,741 8,430,500
2021/06/17 2,620 2,660 2,590 2,657 3,288,200
2021/06/16 2,640 2,656 2,620 2,650 3,321,200
2021/06/15 2,610 2,695 2,600 2,664 6,869,300
2021/06/14 2,569 2,582 2,531 2,582 2,600,800
2021/06/11 2,544 2,576 2,533 2,556 3,534,600
2021/06/10 2,509 2,541 2,498 2,523 2,789,800
2021/06/09 2,550 2,563 2,502 2,507 4,891,600
2021/06/08 2,624 2,654 2,567 2,569 4,800,400
2021/06/07 2,692 2,698 2,610 2,617 4,322,100
2021/06/04 2,627 2,674 2,616 2,642 4,536,800
2021/06/03 2,595 2,663 2,582 2,643 5,519,300
2021/06/02 2,620 2,620 2,562 2,605 4,149,000
2021/06/01 2,569 2,631 2,537 2,622 5,483,400
2021/05/31 2,551 2,573 2,535 2,541 2,561,900
2021/05/28 2,545 2,563 2,530 2,550 4,087,200
2021/05/27 2,502 2,529 2,472 2,516 5,303,400
2021/05/26 2,468 2,524 2,463 2,515 4,905,300
2021/05/25 2,438 2,490 2,433 2,459 4,599,100
2021/05/24 2,433 2,464 2,404 2,411 3,311,000
2021/05/21 2,459 2,470 2,422 2,434 3,566,600
2021/05/20 2,405 2,456 2,400 2,419 4,727,400
2021/05/19 2,410 2,428 2,381 2,407 4,767,500
2021/05/18 2,452 2,497 2,415 2,459 4,899,100
2021/05/17 2,496 2,502 2,418 2,449 6,343,800
2021/05/14 2,400 2,459 2,392 2,446 6,211,600
2021/05/13 2,370 2,404 2,347 2,356 7,076,200
2021/05/12 2,585 2,610 2,412 2,420 12,518,900
2021/05/11 2,586 2,592 2,491 2,507 8,935,700
2021/05/10 2,712 2,727 2,632 2,649 6,819,100
2021/05/07 2,742 2,762 2,711 2,722 4,779,200
2021/05/06 2,800 2,803 2,694 2,735 9,090,500
2021/04/30 2,879 2,954 2,818 2,832 7,975,700
2021/04/28 2,776 2,864 2,765 2,843 5,654,700
2021/04/27 2,829 2,848 2,781 2,781 4,243,900
2021/04/26 2,784 2,818 2,771 2,801 4,211,000
2021/04/23 2,752 2,771 2,717 2,760 5,252,600
2021/04/22 2,797 2,835 2,787 2,798 5,530,600
2021/04/21 2,790 2,796 2,712 2,731 7,439,300
2021/04/20 2,799 2,863 2,770 2,844 6,883,500
2021/04/19 2,720 2,851 2,697 2,839 10,624,100
2021/04/16 2,728 2,735 2,671 2,687 4,057,800
2021/04/15 2,665 2,699 2,636 2,697 3,511,000
2021/04/14 2,704 2,722 2,675 2,688 3,653,100
2021/04/13 2,743 2,743 2,698 2,705 5,589,600
2021/04/12 2,825 2,845 2,738 2,746 5,642,900
2021/04/09 2,828 2,886 2,820 2,824 7,353,600
2021/04/08 2,767 2,811 2,753 2,810 4,369,300
2021/04/07 2,714 2,819 2,712 2,793 8,303,500
2021/04/06 2,751 2,775 2,696 2,712 4,116,400
2021/04/05 2,720 2,776 2,687 2,730 5,690,700
2021/04/02 2,700 2,717 2,642 2,699 6,457,500
2021/04/01 2,580 2,663 2,569 2,639 9,148,100
2021/03/31 2,569 2,569 2,508 2,526 4,915,400
2021/03/30 2,526 2,568 2,513 2,560 3,976,900
2021/03/29 2,580 2,580 2,506 2,522 4,842,600
2021/03/26 2,546 2,565 2,482 2,508 4,791,000
2021/03/25 2,506 2,522 2,472 2,508 5,661,200
2021/03/24 2,524 2,630 2,516 2,556 7,245,200
2021/03/23 2,650 2,697 2,550 2,551 6,329,100
2021/03/22 2,653 2,659 2,621 2,625 4,013,500
2021/03/19 2,611 2,668 2,604 2,645 6,222,700
2021/03/18 2,639 2,724 2,611 2,665 9,849,200
2021/03/17 2,600 2,647 2,548 2,570 5,785,800
2021/03/16 2,520 2,595 2,510 2,584 6,076,000
2021/03/15 2,475 2,551 2,468 2,508 5,722,300
2021/03/12 2,364 2,504 2,361 2,492 11,299,000
2021/03/11 2,330 2,346 2,298 2,314 6,614,400
2021/03/10 2,438 2,447 2,360 2,361 6,540,600
2021/03/09 2,382 2,410 2,325 2,388 6,599,400
2021/03/08 2,505 2,528 2,405 2,420 5,081,800
2021/03/05 2,422 2,459 2,356 2,459 8,053,700
2021/03/04 2,476 2,544 2,448 2,472 6,323,300
2021/03/03 2,516 2,541 2,467 2,539 4,980,000
2021/03/02 2,536 2,622 2,502 2,518 9,890,300
2021/03/01 2,480 2,545 2,470 2,492 5,456,500
2021/02/26 2,474 2,526 2,430 2,430 9,941,900
2021/02/25 2,535 2,625 2,505 2,574 13,509,800
2021/02/24 2,499 2,510 2,436 2,448 6,229,500
2021/02/22 2,487 2,557 2,477 2,520 6,828,600
2021/02/19 2,419 2,474 2,379 2,411 5,173,000
2021/02/18 2,510 2,559 2,444 2,469 5,820,000
2021/02/17 2,482 2,547 2,430 2,541 8,198,500
2021/02/16 2,486 2,507 2,416 2,455 5,640,800
2021/02/15 2,473 2,542 2,467 2,485 6,212,000
2021/02/12 2,350 2,443 2,346 2,429 7,445,100
2021/02/10 2,330 2,446 2,292 2,343 10,908,000
2021/02/09 2,314 2,323 2,247 2,263 4,634,000
2021/02/08 2,270 2,288 2,232 2,264 4,976,900
2021/02/05 2,297 2,316 2,251 2,271 4,626,500
2021/02/04 2,325 2,329 2,244 2,277 6,062,700
2021/02/03 2,421 2,425 2,341 2,367 4,312,700
2021/02/02 2,323 2,400 2,305 2,398 6,992,900
2021/02/01 2,190 2,319 2,183 2,292 5,614,300
2021/01/29 2,301 2,308 2,176 2,206 7,860,800
2021/01/28 2,278 2,325 2,257 2,266 7,542,300
2021/01/27 2,411 2,414 2,356 2,372 4,827,000
2021/01/26 2,437 2,449 2,401 2,402 4,646,700
2021/01/25 2,475 2,525 2,429 2,446 6,641,400
2021/01/22 2,460 2,484 2,435 2,446 4,624,600
2021/01/21 2,441 2,505 2,430 2,463 7,202,300
2021/01/20 2,440 2,460 2,414 2,419 4,856,300
2021/01/19 2,359 2,416 2,340 2,413 6,318,900
2021/01/18 2,350 2,376 2,312 2,339 7,570,400
2021/01/15 2,480 2,567 2,406 2,415 15,206,100
2021/01/14 2,468 2,508 2,366 2,406 11,745,700
2021/01/13 2,411 2,489 2,410 2,453 10,725,300
2021/01/12 2,347 2,413 2,311 2,400 8,205,900
2021/01/08 2,381 2,389 2,337 2,347 7,657,000
2021/01/07 2,302 2,368 2,298 2,351 5,659,900
2021/01/06 2,326 2,341 2,275 2,290 5,529,500
2021/01/05 2,251 2,343 2,244 2,311 8,206,400
2021/01/04 2,300 2,303 2,239 2,249 5,447,200

このページの先頭へ