ＳＵＭＩＮＯＥ(3501)の株価時系列情報
ＳＵＭＩＮＯＥ(3501)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,368 | 1,386 | 1,368 | 1,379 | 15,700 |
| 2026/03/10 | 1,381 | 1,381 | 1,351 | 1,368 | 33,200 |
| 2026/03/09 | 1,356 | 1,357 | 1,327 | 1,355 | 38,400 |
| 2026/03/06 | 1,394 | 1,394 | 1,374 | 1,383 | 17,400 |
| 2026/03/05 | 1,375 | 1,400 | 1,375 | 1,394 | 21,400 |
| 2026/03/04 | 1,364 | 1,380 | 1,315 | 1,345 | 63,800 |
| 2026/03/03 | 1,418 | 1,418 | 1,384 | 1,384 | 32,000 |
| 2026/03/02 | 1,421 | 1,429 | 1,405 | 1,418 | 33,000 |
| 2026/02/27 | 1,392 | 1,447 | 1,392 | 1,439 | 37,900 |
| 2026/02/26 | 1,389 | 1,400 | 1,382 | 1,392 | 22,700 |
| 2026/02/25 | 1,390 | 1,390 | 1,374 | 1,382 | 20,800 |
| 2026/02/24 | 1,353 | 1,396 | 1,352 | 1,389 | 51,400 |
| 2026/02/20 | 1,353 | 1,357 | 1,345 | 1,350 | 17,500 |
| 2026/02/19 | 1,359 | 1,361 | 1,350 | 1,355 | 18,700 |
| 2026/02/18 | 1,349 | 1,360 | 1,346 | 1,351 | 20,700 |
| 2026/02/17 | 1,343 | 1,353 | 1,335 | 1,349 | 21,300 |
| 2026/02/16 | 1,352 | 1,353 | 1,343 | 1,343 | 20,600 |
| 2026/02/13 | 1,365 | 1,365 | 1,347 | 1,354 | 26,200 |
| 2026/02/12 | 1,345 | 1,365 | 1,340 | 1,361 | 31,600 |
| 2026/02/10 | 1,334 | 1,346 | 1,332 | 1,345 | 18,900 |
| 2026/02/09 | 1,345 | 1,345 | 1,325 | 1,331 | 31,400 |
| 2026/02/06 | 1,319 | 1,329 | 1,312 | 1,328 | 25,300 |
| 2026/02/05 | 1,320 | 1,322 | 1,314 | 1,319 | 21,600 |
| 2026/02/04 | 1,293 | 1,315 | 1,293 | 1,315 | 29,800 |
| 2026/02/03 | 1,289 | 1,292 | 1,284 | 1,292 | 14,700 |
| 2026/02/02 | 1,285 | 1,295 | 1,280 | 1,287 | 21,000 |
| 2026/01/30 | 1,269 | 1,273 | 1,260 | 1,270 | 13,500 |
| 2026/01/29 | 1,275 | 1,275 | 1,251 | 1,268 | 19,600 |
| 2026/01/28 | 1,280 | 1,280 | 1,251 | 1,268 | 42,700 |
| 2026/01/27 | 1,283 | 1,283 | 1,271 | 1,275 | 16,400 |
| 2026/01/26 | 1,291 | 1,294 | 1,280 | 1,283 | 12,200 |
| 2026/01/23 | 1,290 | 1,293 | 1,289 | 1,291 | 20,300 |
| 2026/01/22 | 1,291 | 1,293 | 1,284 | 1,288 | 10,900 |
| 2026/01/21 | 1,291 | 1,291 | 1,280 | 1,288 | 17,400 |
| 2026/01/20 | 1,295 | 1,298 | 1,286 | 1,290 | 14,100 |
| 2026/01/19 | 1,294 | 1,296 | 1,284 | 1,294 | 22,900 |
| 2026/01/16 | 1,295 | 1,300 | 1,290 | 1,296 | 25,500 |
| 2026/01/15 | 1,298 | 1,300 | 1,280 | 1,288 | 48,900 |
| 2026/01/14 | 1,284 | 1,298 | 1,275 | 1,298 | 32,100 |
| 2026/01/13 | 1,298 | 1,299 | 1,271 | 1,284 | 35,700 |
| 2026/01/09 | 1,270 | 1,300 | 1,264 | 1,293 | 84,100 |
| 2026/01/08 | 1,270 | 1,277 | 1,261 | 1,266 | 22,100 |
| 2026/01/07 | 1,263 | 1,269 | 1,257 | 1,266 | 13,200 |
| 2026/01/06 | 1,252 | 1,273 | 1,252 | 1,262 | 34,000 |
| 2026/01/05 | 1,254 | 1,260 | 1,252 | 1,255 | 22,600 |
| 2025/12/30 | 1,250 | 1,260 | 1,250 | 1,254 | 19,300 |
| 2025/12/29 | 1,248 | 1,254 | 1,245 | 1,250 | 26,600 |
| 2025/12/26 | 1,233 | 1,239 | 1,229 | 1,239 | 18,700 |
| 2025/12/25 | 1,219 | 1,234 | 1,218 | 1,234 | 20,000 |
| 2025/12/24 | 1,206 | 1,220 | 1,201 | 1,217 | 28,300 |
| 2025/12/23 | 1,215 | 1,215 | 1,154 | 1,198 | 66,200 |
| 2025/12/22 | 1,213 | 1,217 | 1,211 | 1,217 | 8,200 |
| 2025/12/19 | 1,214 | 1,214 | 1,210 | 1,210 | 6,600 |
| 2025/12/18 | 1,207 | 1,211 | 1,203 | 1,209 | 9,700 |
| 2025/12/17 | 1,211 | 1,211 | 1,200 | 1,205 | 26,200 |
| 2025/12/16 | 1,211 | 1,217 | 1,210 | 1,210 | 8,700 |
| 2025/12/15 | 1,211 | 1,215 | 1,210 | 1,211 | 11,400 |
| 2025/12/12 | 1,216 | 1,217 | 1,210 | 1,211 | 10,500 |
| 2025/12/11 | 1,219 | 1,222 | 1,215 | 1,215 | 7,500 |
| 2025/12/10 | 1,218 | 1,222 | 1,212 | 1,222 | 18,000 |
| 2025/12/09 | 1,214 | 1,216 | 1,210 | 1,210 | 6,000 |
| 2025/12/08 | 1,210 | 1,213 | 1,210 | 1,210 | 6,200 |
| 2025/12/05 | 1,212 | 1,219 | 1,210 | 1,210 | 12,400 |
| 2025/12/04 | 1,218 | 1,218 | 1,215 | 1,216 | 3,500 |
| 2025/12/03 | 1,225 | 1,225 | 1,215 | 1,215 | 9,000 |
| 2025/12/02 | 1,220 | 1,223 | 1,218 | 1,221 | 6,500 |
| 2025/12/01 | 1,219 | 1,226 | 1,216 | 1,225 | 16,500 |
| 2025/11/28 | 1,213 | 1,218 | 1,209 | 1,217 | 28,900 |
| 2025/11/27 | 1,202 | 1,221 | 1,202 | 1,212 | 52,500 |
| 2025/11/26 | 1,239 | 1,242 | 1,221 | 1,242 | 93,300 |
| 2025/11/25 | 1,239 | 1,239 | 1,231 | 1,236 | 15,700 |
| 2025/11/21 | 1,224 | 1,233 | 1,223 | 1,233 | 6,800 |
| 2025/11/20 | 1,231 | 1,231 | 1,224 | 1,224 | 9,100 |
| 2025/11/19 | 1,233 | 1,234 | 1,223 | 1,225 | 10,100 |
| 2025/11/18 | 1,225 | 1,235 | 1,222 | 1,233 | 12,600 |
| 2025/11/17 | 1,239 | 1,239 | 1,230 | 1,232 | 7,800 |
| 2025/11/14 | 1,234 | 1,239 | 1,229 | 1,239 | 8,500 |
| 2025/11/13 | 1,230 | 1,234 | 1,220 | 1,234 | 19,400 |
| 2025/11/12 | 1,219 | 1,228 | 1,219 | 1,228 | 14,800 |
| 2025/11/11 | 1,220 | 1,220 | 1,215 | 1,219 | 6,500 |
| 2025/11/10 | 1,223 | 1,223 | 1,212 | 1,220 | 8,500 |
| 2025/11/07 | 1,218 | 1,225 | 1,217 | 1,218 | 9,800 |
| 2025/11/06 | 1,205 | 1,220 | 1,205 | 1,220 | 10,200 |
| 2025/11/05 | 1,208 | 1,215 | 1,203 | 1,207 | 12,000 |
| 2025/11/04 | 1,215 | 1,218 | 1,203 | 1,208 | 15,300 |
| 2025/10/31 | 1,218 | 1,219 | 1,209 | 1,210 | 14,300 |
| 2025/10/30 | 1,213 | 1,229 | 1,205 | 1,227 | 22,400 |
| 2025/10/29 | 1,220 | 1,221 | 1,201 | 1,201 | 19,600 |
| 2025/10/28 | 1,225 | 1,229 | 1,221 | 1,221 | 11,000 |
| 2025/10/27 | 1,229 | 1,232 | 1,225 | 1,229 | 14,300 |
| 2025/10/24 | 1,220 | 1,226 | 1,217 | 1,223 | 13,700 |
| 2025/10/23 | 1,216 | 1,220 | 1,212 | 1,217 | 11,200 |
| 2025/10/22 | 1,212 | 1,219 | 1,212 | 1,216 | 9,700 |
| 2025/10/21 | 1,217 | 1,219 | 1,206 | 1,211 | 11,600 |
| 2025/10/20 | 1,210 | 1,214 | 1,207 | 1,213 | 6,800 |
| 2025/10/17 | 1,212 | 1,213 | 1,205 | 1,205 | 10,700 |
| 2025/10/16 | 1,208 | 1,214 | 1,200 | 1,209 | 16,200 |
| 2025/10/15 | 1,194 | 1,206 | 1,190 | 1,201 | 14,100 |
| 2025/10/14 | 1,196 | 1,196 | 1,176 | 1,183 | 49,200 |
| 2025/10/10 | 1,221 | 1,221 | 1,199 | 1,212 | 31,700 |
| 2025/10/09 | 1,225 | 1,225 | 1,216 | 1,220 | 7,500 |
| 2025/10/08 | 1,219 | 1,224 | 1,217 | 1,222 | 7,500 |
| 2025/10/07 | 1,211 | 1,224 | 1,211 | 1,215 | 11,000 |
| 2025/10/06 | 1,228 | 1,228 | 1,211 | 1,211 | 13,500 |
| 2025/10/03 | 1,208 | 1,215 | 1,202 | 1,213 | 9,600 |
| 2025/10/02 | 1,210 | 1,210 | 1,200 | 1,200 | 16,900 |
| 2025/10/01 | 1,222 | 1,222 | 1,203 | 1,205 | 17,400 |
| 2025/09/30 | 1,223 | 1,228 | 1,221 | 1,225 | 14,600 |
| 2025/09/29 | 1,230 | 1,232 | 1,223 | 1,228 | 16,800 |
| 2025/09/26 | 1,224 | 1,227 | 1,221 | 1,227 | 14,400 |
| 2025/09/25 | 1,225 | 1,225 | 1,217 | 1,221 | 15,900 |
| 2025/09/24 | 1,217 | 1,220 | 1,215 | 1,219 | 11,500 |
| 2025/09/22 | 1,220 | 1,220 | 1,207 | 1,213 | 23,800 |
| 2025/09/19 | 1,207 | 1,218 | 1,206 | 1,207 | 9,600 |
| 2025/09/18 | 1,209 | 1,212 | 1,204 | 1,211 | 16,000 |
| 2025/09/17 | 1,210 | 1,214 | 1,206 | 1,209 | 13,700 |
| 2025/09/16 | 1,214 | 1,218 | 1,206 | 1,217 | 14,200 |
| 2025/09/12 | 1,205 | 1,216 | 1,205 | 1,208 | 12,100 |
| 2025/09/11 | 1,211 | 1,216 | 1,205 | 1,205 | 18,700 |
| 2025/09/10 | 1,224 | 1,224 | 1,211 | 1,218 | 21,800 |
| 2025/09/09 | 1,223 | 1,224 | 1,217 | 1,224 | 28,000 |
| 2025/09/08 | 1,211 | 1,223 | 1,211 | 1,221 | 37,000 |
| 2025/09/05 | 1,203 | 1,207 | 1,200 | 1,205 | 20,400 |
| 2025/09/04 | 1,208 | 1,209 | 1,201 | 1,203 | 11,600 |
| 2025/09/03 | 1,192 | 1,209 | 1,192 | 1,201 | 25,700 |
| 2025/09/02 | 1,188 | 1,195 | 1,186 | 1,193 | 20,000 |
| 2025/09/01 | 1,179 | 1,187 | 1,175 | 1,183 | 13,900 |
| 2025/08/29 | 1,189 | 1,189 | 1,176 | 1,178 | 12,600 |
| 2025/08/28 | 1,178 | 1,189 | 1,178 | 1,185 | 19,900 |
| 2025/08/27 | 1,178 | 1,185 | 1,172 | 1,177 | 20,600 |
| 2025/08/26 | 1,179 | 1,190 | 1,175 | 1,180 | 21,800 |
| 2025/08/25 | 1,190 | 1,190 | 1,175 | 1,176 | 28,600 |
| 2025/08/22 | 1,173 | 1,179 | 1,168 | 1,177 | 46,600 |
| 2025/08/21 | 1,152 | 1,174 | 1,150 | 1,169 | 69,500 |
| 2025/08/20 | 1,141 | 1,150 | 1,141 | 1,148 | 24,500 |
| 2025/08/19 | 1,142 | 1,146 | 1,131 | 1,141 | 19,800 |
| 2025/08/18 | 1,138 | 1,142 | 1,135 | 1,137 | 33,600 |
| 2025/08/15 | 1,135 | 1,137 | 1,127 | 1,132 | 19,600 |
| 2025/08/14 | 1,131 | 1,135 | 1,125 | 1,135 | 35,600 |
| 2025/08/13 | 1,132 | 1,134 | 1,125 | 1,130 | 27,600 |
| 2025/08/12 | 1,129 | 1,133 | 1,122 | 1,130 | 39,800 |
| 2025/08/08 | 1,124 | 1,124 | 1,117 | 1,118 | 20,600 |
| 2025/08/07 | 1,119 | 1,122 | 1,118 | 1,121 | 12,000 |
| 2025/08/06 | 1,119 | 1,121 | 1,113 | 1,119 | 11,800 |
| 2025/08/05 | 1,120 | 1,123 | 1,115 | 1,115 | 22,100 |
| 2025/08/04 | 1,119 | 1,120 | 1,106 | 1,120 | 34,000 |
| 2025/08/01 | 1,124 | 1,125 | 1,120 | 1,123 | 17,900 |
| 2025/07/31 | 1,116 | 1,124 | 1,116 | 1,123 | 12,800 |
| 2025/07/30 | 1,112 | 1,120 | 1,108 | 1,116 | 12,900 |
| 2025/07/29 | 1,108 | 1,115 | 1,108 | 1,109 | 13,100 |
| 2025/07/28 | 1,103 | 1,109 | 1,102 | 1,109 | 16,700 |
| 2025/07/25 | 1,108 | 1,108 | 1,101 | 1,102 | 18,100 |
| 2025/07/24 | 1,098 | 1,108 | 1,095 | 1,105 | 33,400 |
| 2025/07/23 | 1,081 | 1,095 | 1,081 | 1,091 | 32,100 |
| 2025/07/22 | 1,085 | 1,085 | 1,077 | 1,081 | 25,200 |
| 2025/07/18 | 1,082 | 1,085 | 1,077 | 1,083 | 34,600 |
| 2025/07/17 | 1,086 | 1,087 | 1,080 | 1,082 | 23,300 |
| 2025/07/16 | 1,085 | 1,093 | 1,084 | 1,088 | 15,200 |
| 2025/07/15 | 1,095 | 1,098 | 1,080 | 1,084 | 44,400 |
| 2025/07/14 | 1,114 | 1,123 | 1,087 | 1,090 | 118,700 |
| 2025/07/11 | 1,116 | 1,130 | 1,114 | 1,114 | 82,900 |
| 2025/07/10 | 1,116 | 1,116 | 1,107 | 1,112 | 23,700 |
| 2025/07/09 | 1,108 | 1,114 | 1,103 | 1,114 | 64,700 |
| 2025/07/08 | 1,122 | 1,122 | 1,114 | 1,118 | 7,800 |
| 2025/07/07 | 1,115 | 1,122 | 1,115 | 1,120 | 23,100 |
| 2025/07/04 | 1,121 | 1,124 | 1,118 | 1,120 | 11,100 |
| 2025/07/03 | 1,118 | 1,121 | 1,117 | 1,120 | 8,700 |
| 2025/07/02 | 1,119 | 1,124 | 1,119 | 1,120 | 10,100 |
| 2025/07/01 | 1,121 | 1,126 | 1,117 | 1,117 | 12,500 |
| 2025/06/30 | 1,109 | 1,126 | 1,109 | 1,121 | 35,200 |
| 2025/06/27 | 1,110 | 1,114 | 1,107 | 1,109 | 11,200 |
| 2025/06/26 | 1,106 | 1,112 | 1,105 | 1,110 | 16,000 |
| 2025/06/25 | 1,110 | 1,110 | 1,101 | 1,106 | 16,200 |
| 2025/06/24 | 1,104 | 1,105 | 1,097 | 1,105 | 19,400 |
| 2025/06/23 | 1,107 | 1,108 | 1,096 | 1,096 | 33,300 |
| 2025/06/20 | 1,124 | 1,124 | 1,115 | 1,116 | 8,000 |
| 2025/06/19 | 1,120 | 1,125 | 1,117 | 1,125 | 13,100 |
| 2025/06/18 | 1,114 | 1,126 | 1,114 | 1,125 | 16,100 |
| 2025/06/17 | 1,114 | 1,119 | 1,111 | 1,115 | 10,600 |
| 2025/06/16 | 1,101 | 1,114 | 1,101 | 1,114 | 24,700 |
| 2025/06/13 | 1,116 | 1,116 | 1,100 | 1,101 | 33,000 |
| 2025/06/12 | 1,126 | 1,126 | 1,116 | 1,116 | 19,700 |
| 2025/06/11 | 1,122 | 1,127 | 1,119 | 1,126 | 21,300 |
| 2025/06/10 | 1,115 | 1,122 | 1,110 | 1,117 | 47,900 |
| 2025/06/09 | 1,116 | 1,119 | 1,103 | 1,110 | 44,000 |
| 2025/06/06 | 1,125 | 1,130 | 1,116 | 1,116 | 25,100 |
| 2025/06/05 | 1,130 | 1,138 | 1,120 | 1,125 | 42,400 |
| 2025/06/04 | 1,118 | 1,130 | 1,116 | 1,126 | 49,000 |
| 2025/06/03 | 1,121 | 1,126 | 1,110 | 1,118 | 46,800 |
| 2025/06/02 | 1,147 | 1,147 | 1,121 | 1,121 | 83,700 |
| 2025/05/30 | 1,160 | 1,164 | 1,149 | 1,160 | 111,700 |
| 2025/05/29 | 1,158 | 1,177 | 1,153 | 1,167 | 276,500 |
| 2025/05/28 | 1,262 | 1,268 | 1,257 | 1,268 | 125,300 |
| 2025/05/27 | 1,248 | 1,250 | 1,246 | 1,248 | 94,700 |
| 2025/05/26 | 1,249 | 1,249 | 1,245 | 1,247 | 87,800 |
| 2025/05/23 | 1,249 | 1,249 | 1,245 | 1,246 | 37,700 |
| 2025/05/22 | 1,243 | 1,249 | 1,240 | 1,244 | 35,300 |
| 2025/05/21 | 1,248 | 1,248 | 1,243 | 1,248 | 30,000 |
| 2025/05/20 | 1,249 | 1,252 | 1,245 | 1,245 | 40,300 |
| 2025/05/19 | 1,245 | 1,249 | 1,243 | 1,249 | 25,300 |