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 |
|---|---|---|---|---|---|
| 2024/05/07 | 2,449 | 2,449 | 2,361 | 2,408 | 5,199,300 |
| 2024/05/02 | 2,340 | 2,392 | 2,327 | 2,387 | 3,325,900 |
| 2024/05/01 | 2,356 | 2,385 | 2,341 | 2,372 | 2,938,100 |
| 2024/04/30 | 2,427 | 2,433 | 2,373 | 2,384 | 5,076,100 |
| 2024/04/26 | 2,365 | 2,422 | 2,326 | 2,384 | 8,714,700 |
| 2024/04/25 | 2,310 | 2,346 | 2,274 | 2,280 | 4,190,300 |
| 2024/04/24 | 2,325 | 2,356 | 2,302 | 2,341 | 6,406,800 |
| 2024/04/23 | 2,363 | 2,363 | 2,250 | 2,280 | 5,767,100 |
| 2024/04/22 | 2,348 | 2,358 | 2,277 | 2,313 | 6,602,400 |
| 2024/04/19 | 2,484 | 2,491 | 2,343 | 2,362 | 11,088,400 |
| 2024/04/18 | 2,524 | 2,561 | 2,483 | 2,538 | 4,104,000 |
| 2024/04/17 | 2,567 | 2,581 | 2,515 | 2,522 | 4,881,200 |
| 2024/04/16 | 2,615 | 2,618 | 2,541 | 2,550 | 4,321,200 |
| 2024/04/15 | 2,590 | 2,648 | 2,585 | 2,648 | 3,182,700 |
| 2024/04/12 | 2,650 | 2,684 | 2,602 | 2,620 | 5,262,300 |
| 2024/04/11 | 2,517 | 2,605 | 2,488 | 2,587 | 5,949,200 |
| 2024/04/10 | 2,557 | 2,574 | 2,532 | 2,568 | 3,750,700 |
| 2024/04/09 | 2,541 | 2,594 | 2,532 | 2,557 | 4,526,000 |
| 2024/04/08 | 2,560 | 2,586 | 2,513 | 2,524 | 4,966,800 |
| 2024/04/05 | 2,572 | 2,597 | 2,526 | 2,531 | 6,705,200 |
| 2024/04/04 | 2,538 | 2,621 | 2,530 | 2,609 | 8,879,500 |
| 2024/04/03 | 2,436 | 2,563 | 2,420 | 2,505 | 9,094,400 |
| 2024/04/02 | 2,409 | 2,478 | 2,399 | 2,468 | 6,780,000 |
| 2024/04/01 | 2,416 | 2,419 | 2,344 | 2,363 | 4,174,900 |
| 2024/03/29 | 2,395 | 2,418 | 2,371 | 2,407 | 2,723,200 |
| 2024/03/28 | 2,400 | 2,415 | 2,370 | 2,382 | 3,814,900 |
| 2024/03/27 | 2,420 | 2,426 | 2,391 | 2,401 | 3,969,400 |
| 2024/03/26 | 2,450 | 2,478 | 2,414 | 2,419 | 4,349,400 |
| 2024/03/25 | 2,503 | 2,520 | 2,422 | 2,425 | 4,904,800 |
| 2024/03/22 | 2,537 | 2,550 | 2,500 | 2,500 | 4,893,000 |
| 2024/03/21 | 2,491 | 2,543 | 2,459 | 2,500 | 8,142,200 |
| 2024/03/19 | 2,400 | 2,410 | 2,361 | 2,391 | 3,622,000 |
| 2024/03/18 | 2,325 | 2,374 | 2,325 | 2,372 | 3,502,300 |
| 2024/03/15 | 2,379 | 2,387 | 2,328 | 2,332 | 6,944,600 |
| 2024/03/14 | 2,373 | 2,435 | 2,341 | 2,433 | 5,083,400 |
| 2024/03/13 | 2,430 | 2,473 | 2,392 | 2,400 | 4,375,900 |
| 2024/03/12 | 2,375 | 2,424 | 2,365 | 2,405 | 5,710,200 |
| 2024/03/11 | 2,385 | 2,427 | 2,363 | 2,391 | 5,506,300 |
| 2024/03/08 | 2,500 | 2,540 | 2,468 | 2,473 | 6,018,700 |
| 2024/03/07 | 2,560 | 2,572 | 2,483 | 2,483 | 7,696,200 |
| 2024/03/06 | 2,470 | 2,492 | 2,445 | 2,492 | 6,191,600 |
| 2024/03/05 | 2,471 | 2,537 | 2,451 | 2,529 | 6,075,800 |
| 2024/03/04 | 2,466 | 2,546 | 2,443 | 2,496 | 11,026,100 |
| 2024/03/01 | 2,357 | 2,404 | 2,349 | 2,401 | 4,895,500 |
| 2024/02/29 | 2,327 | 2,378 | 2,297 | 2,344 | 4,780,300 |
| 2024/02/28 | 2,315 | 2,388 | 2,305 | 2,346 | 4,353,200 |
| 2024/02/27 | 2,369 | 2,379 | 2,328 | 2,335 | 4,809,800 |
| 2024/02/26 | 2,347 | 2,429 | 2,342 | 2,374 | 11,746,200 |
| 2024/02/22 | 2,252 | 2,292 | 2,215 | 2,278 | 8,456,100 |
| 2024/02/21 | 2,202 | 2,245 | 2,195 | 2,202 | 5,372,800 |
| 2024/02/20 | 2,218 | 2,264 | 2,199 | 2,247 | 5,918,000 |
| 2024/02/19 | 2,227 | 2,245 | 2,194 | 2,210 | 5,708,500 |
| 2024/02/16 | 2,385 | 2,385 | 2,195 | 2,240 | 17,111,100 |
| 2024/02/15 | 2,178 | 2,399 | 2,172 | 2,364 | 20,386,200 |
| 2024/02/14 | 2,260 | 2,298 | 2,251 | 2,278 | 5,797,000 |
| 2024/02/13 | 2,324 | 2,336 | 2,257 | 2,310 | 8,284,800 |
| 2024/02/09 | 2,290 | 2,339 | 2,282 | 2,326 | 5,863,900 |
| 2024/02/08 | 2,263 | 2,307 | 2,238 | 2,277 | 5,629,500 |
| 2024/02/07 | 2,257 | 2,295 | 2,245 | 2,260 | 4,972,800 |
| 2024/02/06 | 2,259 | 2,271 | 2,240 | 2,240 | 3,458,400 |
| 2024/02/05 | 2,288 | 2,298 | 2,240 | 2,243 | 3,805,000 |
| 2024/02/02 | 2,245 | 2,278 | 2,242 | 2,253 | 4,057,700 |
| 2024/02/01 | 2,235 | 2,247 | 2,199 | 2,223 | 5,802,100 |
| 2024/01/31 | 2,227 | 2,262 | 2,223 | 2,256 | 3,860,500 |
| 2024/01/30 | 2,303 | 2,303 | 2,262 | 2,277 | 4,892,000 |
| 2024/01/29 | 2,223 | 2,274 | 2,216 | 2,258 | 5,953,500 |
| 2024/01/26 | 2,235 | 2,300 | 2,223 | 2,273 | 11,429,500 |
| 2024/01/25 | 2,422 | 2,424 | 2,352 | 2,381 | 7,209,600 |
| 2024/01/24 | 2,424 | 2,424 | 2,377 | 2,408 | 4,727,400 |
| 2024/01/23 | 2,448 | 2,452 | 2,403 | 2,414 | 7,486,800 |
| 2024/01/22 | 2,495 | 2,521 | 2,465 | 2,470 | 7,002,600 |
| 2024/01/19 | 2,450 | 2,488 | 2,419 | 2,449 | 12,621,100 |
| 2024/01/18 | 2,311 | 2,367 | 2,310 | 2,329 | 6,038,400 |
| 2024/01/17 | 2,360 | 2,431 | 2,327 | 2,327 | 10,896,500 |
| 2024/01/16 | 2,308 | 2,359 | 2,301 | 2,326 | 6,157,500 |
| 2024/01/15 | 2,297 | 2,338 | 2,294 | 2,310 | 6,511,400 |
| 2024/01/12 | 2,219 | 2,285 | 2,205 | 2,283 | 10,387,800 |
| 2024/01/11 | 2,130 | 2,181 | 2,122 | 2,172 | 6,307,700 |
| 2024/01/10 | 2,090 | 2,119 | 2,079 | 2,109 | 4,929,900 |
| 2024/01/09 | 2,104 | 2,113 | 2,078 | 2,090 | 4,569,600 |
| 2024/01/05 | 2,088 | 2,093 | 2,047 | 2,059 | 5,093,500 |
| 2024/01/04 | 2,086 | 2,095 | 2,067 | 2,091 | 3,768,600 |