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
2026/03/19 1,689 1,724 1,659 1,683 8,137,200
2026/03/18 1,644 1,780 1,607 1,769 11,314,900
2026/03/17 1,659 1,701 1,615 1,619 8,551,000
2026/03/16 1,572 1,627 1,564 1,616 6,797,100
2026/03/13 1,552 1,589 1,514 1,567 10,975,700
2026/03/12 1,709 1,741 1,601 1,623 10,767,400
2026/03/11 1,660 1,731 1,651 1,706 8,927,500
2026/03/10 1,618 1,672 1,586 1,640 6,595,900
2026/03/09 1,570 1,578 1,500 1,547 8,059,900
2026/03/06 1,670 1,730 1,660 1,700 6,574,900
2026/03/05 1,680 1,734 1,658 1,691 8,134,900
2026/03/04 1,653 1,696 1,553 1,602 11,588,800
2026/03/03 1,808 1,837 1,724 1,725 8,948,900
2026/03/02 1,748 1,814 1,740 1,784 7,776,300
2026/02/27 1,700 1,858 1,700 1,828 10,691,800
2026/02/26 1,705 1,774 1,699 1,758 12,432,800
2026/02/25 1,694 1,712 1,632 1,656 7,875,400
2026/02/24 1,608 1,673 1,591 1,662 6,052,200
2026/02/20 1,640 1,666 1,601 1,614 7,759,500
2026/02/19 1,586 1,654 1,560 1,623 10,738,400
2026/02/18 1,541 1,557 1,525 1,551 6,241,600
2026/02/17 1,510 1,604 1,505 1,541 9,566,900
2026/02/16 1,500 1,522 1,461 1,504 10,303,600
2026/02/13 1,581 1,591 1,505 1,526 10,199,800
2026/02/12 1,677 1,681 1,575 1,615 17,716,800
2026/02/10 1,700 1,767 1,696 1,765 8,898,200
2026/02/09 1,705 1,718 1,666 1,695 7,893,700
2026/02/06 1,605 1,647 1,600 1,625 4,903,600
2026/02/05 1,614 1,651 1,579 1,606 5,922,400
2026/02/04 1,610 1,626 1,577 1,620 7,181,800
2026/02/03 1,600 1,637 1,584 1,637 5,578,100
2026/02/02 1,584 1,627 1,556 1,569 6,532,400
2026/01/30 1,582 1,621 1,547 1,614 8,020,600
2026/01/29 1,520 1,580 1,486 1,570 9,870,700
2026/01/28 1,560 1,563 1,454 1,510 11,223,600
2026/01/27 1,538 1,566 1,521 1,566 6,063,700
2026/01/26 1,614 1,625 1,565 1,565 7,183,900
2026/01/23 1,700 1,705 1,641 1,666 7,467,800
2026/01/22 1,606 1,723 1,602 1,696 13,319,800
2026/01/21 1,570 1,594 1,537 1,594 7,213,100
2026/01/20 1,632 1,645 1,594 1,621 5,090,400
2026/01/19 1,569 1,614 1,563 1,609 4,690,900
2026/01/16 1,660 1,665 1,595 1,609 6,733,400
2026/01/15 1,609 1,658 1,585 1,658 6,272,200
2026/01/14 1,560 1,641 1,552 1,624 7,162,000
2026/01/13 1,559 1,559 1,506 1,556 5,506,900
2026/01/09 1,492 1,502 1,477 1,489 5,255,900
2026/01/08 1,545 1,558 1,516 1,516 5,344,300
2026/01/07 1,577 1,610 1,543 1,556 8,307,000
2026/01/06 1,479 1,574 1,475 1,537 9,932,000
2026/01/05 1,478 1,480 1,434 1,449 5,092,800

このページの先頭へ