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
2023/12/29 2,106 2,116 2,098 2,115 2,330,800
2023/12/28 2,111 2,130 2,108 2,119 2,093,900
2023/12/27 2,152 2,165 2,123 2,136 3,801,400
2023/12/26 2,140 2,144 2,133 2,141 1,956,400
2023/12/25 2,151 2,158 2,123 2,141 2,229,400
2023/12/22 2,182 2,187 2,144 2,145 3,307,400
2023/12/21 2,162 2,171 2,135 2,139 3,101,900
2023/12/20 2,201 2,214 2,175 2,186 3,347,600
2023/12/19 2,188 2,215 2,173 2,186 4,026,600
2023/12/18 2,188 2,205 2,174 2,193 3,261,900
2023/12/15 2,159 2,206 2,157 2,188 6,129,600
2023/12/14 2,200 2,270 2,148 2,148 12,371,500
2023/12/13 2,099 2,142 2,095 2,117 4,987,200
2023/12/12 2,100 2,120 2,068 2,076 6,217,500
2023/12/11 2,068 2,080 2,043 2,051 3,474,100
2023/12/08 2,035 2,068 2,033 2,043 5,161,800
2023/12/07 2,069 2,078 2,038 2,052 4,918,200
2023/12/06 2,085 2,108 2,083 2,086 5,006,800
2023/12/05 2,152 2,153 2,087 2,095 5,896,400
2023/12/04 2,165 2,179 2,138 2,165 4,531,500
2023/12/01 2,179 2,203 2,165 2,177 5,231,300
2023/11/30 2,162 2,224 2,158 2,217 8,415,100
2023/11/29 2,140 2,155 2,131 2,151 3,318,200
2023/11/28 2,182 2,186 2,125 2,146 4,043,200
2023/11/27 2,150 2,176 2,131 2,150 6,715,600
2023/11/24 2,133 2,151 2,104 2,115 4,110,700
2023/11/22 2,105 2,124 2,089 2,124 2,841,000
2023/11/21 2,164 2,164 2,111 2,121 3,648,700
2023/11/20 2,172 2,182 2,132 2,137 3,796,400
2023/11/17 2,147 2,168 2,136 2,155 4,862,100
2023/11/16 2,159 2,177 2,139 2,174 4,684,400
2023/11/15 2,120 2,170 2,115 2,157 7,792,700
2023/11/14 2,116 2,124 2,077 2,085 5,349,600
2023/11/13 2,103 2,135 2,085 2,115 10,239,500
2023/11/10 2,031 2,056 1,989 2,056 8,088,300
2023/11/09 1,950 2,079 1,950 2,065 11,703,300
2023/11/08 2,046 2,051 1,998 2,017 6,958,400
2023/11/07 2,042 2,068 2,040 2,043 4,032,400
2023/11/06 2,078 2,100 2,059 2,061 7,879,000
2023/11/02 2,014 2,035 2,011 2,028 6,879,100
2023/11/01 1,961 1,980 1,954 1,979 6,330,600
2023/10/31 1,932 1,945 1,916 1,935 5,502,800
2023/10/30 1,910 1,940 1,908 1,916 4,996,200
2023/10/27 1,875 1,927 1,874 1,917 7,706,000
2023/10/26 1,840 1,869 1,833 1,850 9,279,600
2023/10/25 1,945 1,958 1,918 1,928 2,618,600
2023/10/24 1,963 1,969 1,911 1,935 4,083,000
2023/10/23 1,953 1,965 1,942 1,952 3,697,300
2023/10/20 1,936 1,959 1,921 1,954 4,298,400
2023/10/19 1,965 1,968 1,939 1,948 4,175,700
2023/10/18 1,965 1,997 1,964 1,992 2,901,700
2023/10/17 2,000 2,005 1,969 1,980 2,704,700
2023/10/16 1,982 1,987 1,955 1,970 4,252,100
2023/10/13 2,020 2,038 1,998 2,006 4,252,400
2023/10/12 1,985 2,025 1,976 2,021 7,751,400
2023/10/11 1,935 1,949 1,926 1,945 3,613,100
2023/10/10 1,908 1,937 1,907 1,932 3,429,500
2023/10/06 1,906 1,927 1,902 1,911 3,238,500
2023/10/05 1,902 1,925 1,886 1,922 3,348,700
2023/10/04 1,914 1,915 1,879 1,884 5,723,200
2023/10/03 1,970 1,970 1,933 1,942 4,642,100
2023/10/02 1,955 2,007 1,952 1,982 5,356,400
2023/09/29 1,953 1,963 1,947 1,949 3,574,400
2023/09/28 1,948 1,960 1,936 1,945 2,709,200
2023/09/27 1,917 1,953 1,915 1,950 3,706,500
2023/09/26 1,993 1,993 1,932 1,938 5,780,700
2023/09/25 1,984 1,997 1,975 1,995 3,653,300
2023/09/22 1,966 1,997 1,964 1,984 3,889,500
2023/09/21 1,985 1,991 1,972 1,978 2,916,000
2023/09/20 1,995 2,001 1,976 1,987 4,006,700
2023/09/19 1,988 2,000 1,978 1,985 5,219,700
2023/09/15 2,025 2,027 1,995 2,015 5,665,600
2023/09/14 1,957 2,003 1,954 1,991 6,053,100
2023/09/13 1,930 1,958 1,929 1,947 5,117,300
2023/09/12 1,929 1,940 1,922 1,940 3,131,900
2023/09/11 1,948 1,952 1,928 1,930 3,584,600
2023/09/08 1,982 1,985 1,945 1,954 4,302,400
2023/09/07 1,985 1,990 1,974 1,981 3,348,600
2023/09/06 1,991 2,006 1,990 1,998 3,783,600
2023/09/05 1,978 1,978 1,960 1,978 2,363,700
2023/09/04 1,976 1,984 1,970 1,979 3,442,000
2023/09/01 1,947 1,963 1,943 1,955 2,578,600
2023/08/31 1,952 1,957 1,942 1,947 3,643,600
2023/08/30 1,969 1,969 1,932 1,937 4,142,600
2023/08/29 1,968 1,973 1,938 1,940 3,571,900
2023/08/28 1,950 1,969 1,948 1,961 3,059,700
2023/08/25 1,912 1,948 1,907 1,940 4,755,200
2023/08/24 1,990 2,005 1,950 1,952 5,517,600
2023/08/23 1,946 1,957 1,931 1,957 2,729,100
2023/08/22 1,950 1,955 1,939 1,953 4,012,600
2023/08/21 1,923 1,936 1,915 1,923 2,526,800
2023/08/18 1,909 1,928 1,899 1,924 3,850,100
2023/08/17 1,910 1,926 1,890 1,919 6,844,100
2023/08/16 1,897 1,908 1,880 1,881 3,844,400
2023/08/15 1,932 1,937 1,898 1,901 5,386,500
2023/08/14 1,926 1,934 1,905 1,906 5,387,600
2023/08/10 1,962 1,966 1,934 1,945 5,144,900
2023/08/09 1,936 1,988 1,919 1,965 6,878,000
2023/08/08 2,006 2,007 1,956 1,965 7,242,900
2023/08/07 1,981 1,989 1,961 1,987 3,169,700
2023/08/04 2,000 2,000 1,979 1,991 3,376,600
2023/08/03 2,010 2,018 1,994 2,007 4,774,500
2023/08/02 2,075 2,077 2,033 2,037 4,890,000
2023/08/01 2,077 2,093 2,064 2,089 3,009,700
2023/07/31 2,080 2,087 2,067 2,070 5,226,200
2023/07/28 2,035 2,071 2,034 2,066 8,836,600
2023/07/27 2,022 2,047 2,018 2,042 5,390,700
2023/07/26 2,063 2,070 2,041 2,044 3,471,000
2023/07/25 2,067 2,078 2,047 2,050 4,157,800
2023/07/24 2,069 2,071 2,045 2,051 3,436,100
2023/07/21 2,057 2,075 2,044 2,052 6,221,500
2023/07/20 2,133 2,141 2,102 2,107 5,556,000
2023/07/19 2,115 2,119 2,094 2,115 4,690,100
2023/07/18 2,120 2,171 2,101 2,105 7,465,900
2023/07/14 2,078 2,115 2,071 2,090 7,615,700
2023/07/13 2,050 2,078 2,029 2,062 5,793,500
2023/07/12 2,059 2,063 1,996 2,027 7,921,000
2023/07/11 2,077 2,152 2,057 2,072 22,177,400
2023/07/10 2,024 2,025 1,977 1,978 4,728,900
2023/07/07 2,013 2,028 2,000 2,000 4,250,700
2023/07/06 2,034 2,048 2,020 2,020 4,854,300
2023/07/05 2,046 2,064 2,041 2,060 3,401,100
2023/07/04 2,041 2,062 2,037 2,042 3,625,900
2023/07/03 2,053 2,069 2,041 2,044 4,390,700
2023/06/30 2,032 2,033 2,008 2,028 4,743,400
2023/06/29 2,031 2,060 2,025 2,037 5,630,400
2023/06/28 2,033 2,065 2,032 2,065 8,047,000
2023/06/27 2,094 2,094 2,031 2,057 6,771,400
2023/06/26 2,058 2,123 2,052 2,095 13,618,400
2023/06/23 2,038 2,048 2,002 2,025 5,325,200
2023/06/22 2,030 2,048 2,013 2,014 6,520,800
2023/06/21 2,056 2,068 2,047 2,068 4,689,600
2023/06/20 2,035 2,070 2,031 2,070 3,897,700
2023/06/19 2,069 2,070 2,033 2,044 6,444,600
2023/06/16 2,058 2,086 2,039 2,086 6,412,100
2023/06/15 2,055 2,086 2,045 2,062 7,006,800
2023/06/14 2,055 2,063 2,016 2,034 7,436,700
2023/06/13 2,021 2,067 2,020 2,045 7,393,800
2023/06/12 2,013 2,019 1,996 2,007 4,064,200
2023/06/09 2,005 2,012 1,992 2,008 4,214,500
2023/06/08 1,990 2,013 1,983 1,998 5,373,800
2023/06/07 2,029 2,035 1,988 1,989 7,435,300
2023/06/06 2,006 2,033 2,000 2,029 4,911,400
2023/06/05 2,036 2,050 2,007 2,040 5,527,700
2023/06/02 2,022 2,027 2,003 2,016 5,883,700
2023/06/01 1,976 2,011 1,958 2,011 6,968,000
2023/05/31 2,021 2,026 1,977 1,991 11,230,700
2023/05/30 2,086 2,105 2,030 2,039 7,729,100
2023/05/29 2,181 2,184 2,097 2,099 7,861,700
2023/05/26 2,055 2,128 2,047 2,093 11,418,900
2023/05/25 1,982 2,049 1,977 2,035 12,771,300
2023/05/24 1,934 1,960 1,927 1,960 4,027,400
2023/05/23 1,956 1,968 1,937 1,946 5,433,800
2023/05/22 1,955 1,974 1,928 1,945 4,478,900
2023/05/19 1,962 1,983 1,935 1,954 9,488,400
2023/05/18 1,880 1,911 1,876 1,909 7,363,000
2023/05/17 1,862 1,865 1,851 1,859 3,597,800
2023/05/16 1,862 1,874 1,852 1,862 4,126,900
2023/05/15 1,850 1,862 1,828 1,850 4,996,900
2023/05/12 1,807 1,862 1,807 1,851 10,981,200
2023/05/11 1,915 1,927 1,886 1,887 5,379,200
2023/05/10 1,909 1,916 1,900 1,905 4,024,500
2023/05/09 1,927 1,934 1,917 1,926 3,687,800
2023/05/08 1,925 1,926 1,895 1,907 3,788,500
2023/05/02 1,893 1,920 1,888 1,913 3,868,500
2023/05/01 1,889 1,898 1,874 1,894 4,400,900
2023/04/28 1,862 1,867 1,838 1,865 5,704,300
2023/04/27 1,856 1,865 1,839 1,860 4,096,700
2023/04/26 1,883 1,888 1,856 1,861 6,062,200
2023/04/25 1,915 1,922 1,893 1,893 3,790,800
2023/04/24 1,922 1,933 1,905 1,910 3,073,000
2023/04/21 1,925 1,957 1,922 1,925 5,264,300
2023/04/20 1,907 1,930 1,905 1,919 3,532,900
2023/04/19 1,917 1,932 1,906 1,907 2,939,900
2023/04/18 1,920 1,924 1,905 1,909 3,775,800
2023/04/17 1,927 1,933 1,918 1,923 2,144,800
2023/04/14 1,933 1,933 1,907 1,920 3,028,600
2023/04/13 1,927 1,927 1,912 1,923 3,225,800
2023/04/12 1,932 1,942 1,926 1,937 2,611,300
2023/04/11 1,926 1,948 1,924 1,940 4,016,600
2023/04/10 1,910 1,916 1,892 1,898 2,715,000
2023/04/07 1,891 1,914 1,891 1,901 3,447,300
2023/04/06 1,902 1,904 1,876 1,890 5,737,200
2023/04/05 1,928 1,942 1,919 1,932 4,912,800
2023/04/04 1,981 1,993 1,951 1,953 4,379,000
2023/04/03 1,999 1,999 1,972 1,981 3,585,400
2023/03/31 1,981 2,005 1,967 1,981 5,488,900
2023/03/30 1,974 1,977 1,951 1,958 3,555,900
2023/03/29 1,930 1,950 1,924 1,948 4,244,500
2023/03/28 1,950 1,962 1,933 1,948 2,854,200
2023/03/27 1,952 1,956 1,938 1,948 2,946,900
2023/03/24 1,930 1,976 1,928 1,954 6,210,500
2023/03/23 1,883 1,911 1,872 1,911 3,206,900
2023/03/22 1,899 1,903 1,879 1,881 3,891,500
2023/03/20 1,932 1,933 1,883 1,886 4,006,900
2023/03/17 1,905 1,925 1,891 1,923 4,449,200
2023/03/16 1,861 1,904 1,860 1,895 3,774,800
2023/03/15 1,920 1,924 1,893 1,898 4,449,000
2023/03/14 1,902 1,906 1,874 1,889 3,782,700
2023/03/13 1,903 1,927 1,898 1,924 3,289,300
2023/03/10 1,913 1,949 1,911 1,932 4,032,400
2023/03/09 1,962 1,965 1,939 1,943 3,039,000
2023/03/08 1,925 1,936 1,918 1,934 3,396,900
2023/03/07 1,928 1,941 1,925 1,940 3,381,000
2023/03/06 1,916 1,949 1,913 1,949 4,681,900
2023/03/03 1,906 1,907 1,887 1,895 3,096,200
2023/03/02 1,912 1,919 1,885 1,888 4,437,300
2023/03/01 1,879 1,906 1,878 1,902 3,651,000
2023/02/28 1,885 1,894 1,871 1,879 3,864,300
2023/02/27 1,850 1,877 1,848 1,875 4,236,200
2023/02/24 1,854 1,898 1,853 1,881 5,921,200
2023/02/22 1,836 1,857 1,829 1,846 4,676,000
2023/02/21 1,875 1,876 1,858 1,864 3,374,200
2023/02/20 1,865 1,877 1,864 1,873 2,563,500
2023/02/17 1,869 1,874 1,857 1,868 5,516,200
2023/02/16 1,900 1,923 1,898 1,902 4,408,600
2023/02/15 1,946 1,946 1,914 1,922 3,877,100
2023/02/14 1,930 1,952 1,928 1,942 4,986,000
2023/02/13 1,925 1,950 1,890 1,894 6,914,000
2023/02/10 1,950 1,968 1,924 1,963 7,974,200
2023/02/09 1,990 1,995 1,977 1,992 3,775,400
2023/02/08 2,015 2,022 1,999 2,000 4,906,800
2023/02/07 1,989 2,006 1,979 2,005 4,473,200
2023/02/06 1,988 1,992 1,971 1,971 3,295,800
2023/02/03 2,010 2,012 1,975 1,979 4,735,100
2023/02/02 1,975 1,979 1,950 1,979 4,200,600
2023/02/01 1,924 1,945 1,917 1,945 4,171,300
2023/01/31 1,925 1,927 1,903 1,910 3,937,000
2023/01/30 1,923 1,935 1,913 1,934 3,691,500
2023/01/27 1,948 1,954 1,913 1,936 7,025,700
2023/01/26 1,986 1,994 1,963 1,963 3,269,200
2023/01/25 1,972 1,989 1,960 1,982 3,462,200
2023/01/24 1,942 1,987 1,940 1,970 7,066,700
2023/01/23 1,913 1,913 1,891 1,904 3,937,200
2023/01/20 1,860 1,878 1,854 1,877 2,175,800
2023/01/19 1,876 1,877 1,860 1,875 2,308,800
2023/01/18 1,869 1,912 1,853 1,880 3,847,100
2023/01/17 1,832 1,858 1,831 1,853 3,111,900
2023/01/16 1,848 1,859 1,821 1,837 3,566,300
2023/01/13 1,857 1,892 1,855 1,869 4,079,800
2023/01/12 1,879 1,889 1,866 1,866 3,262,800
2023/01/11 1,851 1,873 1,850 1,869 3,559,900
2023/01/10 1,858 1,861 1,836 1,846 4,206,500
2023/01/06 1,780 1,818 1,775 1,818 3,939,400
2023/01/05 1,774 1,802 1,773 1,790 4,307,500
2023/01/04 1,743 1,770 1,727 1,760 4,690,500

このページの先頭へ