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
2026/06/23 4,217 4,246 3,817 3,830 15,021,600
2026/06/22 4,295 4,366 4,188 4,221 7,332,600
2026/06/19 4,470 4,509 4,193 4,254 10,304,700
2026/06/18 4,106 4,394 4,090 4,320 12,099,000
2026/06/17 4,015 4,212 3,978 4,152 8,223,600
2026/06/16 4,315 4,434 4,108 4,155 14,625,000
2026/06/15 3,863 4,353 3,820 4,305 18,322,400
2026/06/12 3,600 3,807 3,562 3,653 17,419,200
2026/06/11 2,994 3,473 2,954 3,408 18,147,200
2026/06/10 3,221 3,274 3,102 3,200 17,073,800
2026/06/09 3,551 3,592 3,311 3,501 14,103,400
2026/06/08 3,675 3,758 3,461 3,522 15,237,800
2026/06/05 3,946 4,156 3,865 4,041 12,250,300
2026/06/04 4,361 4,481 4,190 4,366 10,044,000
2026/06/03 4,411 4,564 4,178 4,459 15,719,900
2026/06/02 4,350 4,371 4,015 4,285 15,095,700
2026/06/01 3,924 4,424 3,906 4,372 22,117,600
2026/05/29 3,720 4,047 3,704 3,994 21,624,300
2026/05/28 3,200 3,530 3,137 3,348 10,954,100
2026/05/27 3,405 3,440 3,220 3,285 6,792,700
2026/05/26 3,380 3,538 3,336 3,354 8,341,500
2026/05/25 3,333 3,518 3,317 3,427 9,962,100
2026/05/22 3,218 3,326 3,173 3,177 8,445,700
2026/05/21 3,101 3,127 2,957 3,078 11,094,300
2026/05/20 3,010 3,103 2,941 3,020 12,795,000
2026/05/19 2,942 3,040 2,922 2,960 8,950,000
2026/05/18 3,140 3,168 2,889 2,992 17,205,300
2026/05/15 3,287 3,322 3,033 3,090 17,626,900
2026/05/14 3,506 3,859 3,337 3,427 17,349,500
2026/05/13 3,130 3,557 3,060 3,505 26,238,200
2026/05/12 3,543 3,765 3,535 3,760 18,620,400
2026/05/11 3,468 3,662 3,420 3,613 24,780,600
2026/05/08 3,050 3,688 2,985 3,578 40,373,500
2026/05/07 3,033 3,033 3,033 3,033 3,176,400
2026/05/01 2,432 2,571 2,367 2,533 12,210,700
2026/04/30 2,620 2,797 2,453 2,476 29,488,100
2026/04/28 2,330 2,416 2,306 2,348 14,336,500
2026/04/27 2,323 2,380 2,240 2,380 12,283,700
2026/04/24 2,163 2,267 2,154 2,242 8,450,400
2026/04/23 2,221 2,235 2,110 2,163 12,088,600
2026/04/22 2,248 2,331 2,211 2,241 13,293,900
2026/04/21 2,135 2,233 2,135 2,226 11,271,900
2026/04/20 2,100 2,142 2,041 2,110 9,888,300
2026/04/17 2,300 2,306 2,095 2,095 16,407,700
2026/04/16 2,275 2,451 2,239 2,328 18,756,100
2026/04/15 2,197 2,268 2,155 2,239 13,883,200
2026/04/14 2,200 2,225 2,151 2,174 12,194,800
2026/04/13 2,000 2,194 1,990 2,154 16,413,400
2026/04/10 2,010 2,078 1,989 2,034 9,985,700
2026/04/09 1,935 1,964 1,882 1,950 9,341,600
2026/04/08 1,882 1,908 1,832 1,895 7,807,900
2026/04/07 1,765 1,819 1,761 1,763 4,761,100
2026/04/06 1,714 1,771 1,713 1,746 5,285,600
2026/04/03 1,784 1,803 1,734 1,738 5,581,300
2026/03/27 1,838 1,875 1,791 1,851 9,878,200
2026/03/26 1,763 1,869 1,762 1,852 11,258,100
2026/03/25 1,744 1,775 1,721 1,762 8,803,300
2026/03/24 1,700 1,720 1,600 1,640 7,474,900
2026/03/23 1,643 1,655 1,545 1,596 9,672,900
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