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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,243 | 1,244 | 1,238 | 1,244 | 26,300 |
| 2025/05/15 | 1,240 | 1,244 | 1,237 | 1,242 | 32,500 |
| 2025/05/14 | 1,254 | 1,258 | 1,240 | 1,243 | 62,600 |
| 2025/05/13 | 1,253 | 1,256 | 1,246 | 1,250 | 31,200 |
| 2025/05/12 | 1,244 | 1,250 | 1,241 | 1,245 | 34,200 |
| 2025/05/09 | 1,234 | 1,244 | 1,231 | 1,240 | 28,600 |
| 2025/05/08 | 1,230 | 1,232 | 1,223 | 1,232 | 35,700 |
| 2025/05/07 | 1,239 | 1,239 | 1,225 | 1,232 | 36,600 |
| 2025/05/02 | 1,240 | 1,247 | 1,224 | 1,230 | 58,600 |
| 2025/05/01 | 1,259 | 1,259 | 1,238 | 1,245 | 57,700 |
| 2025/04/30 | 1,251 | 1,258 | 1,249 | 1,255 | 39,700 |
| 2025/04/28 | 1,241 | 1,253 | 1,239 | 1,248 | 42,500 |
| 2025/04/25 | 1,238 | 1,239 | 1,224 | 1,233 | 28,900 |
| 2025/04/24 | 1,235 | 1,238 | 1,227 | 1,227 | 33,700 |
| 2025/04/23 | 1,216 | 1,230 | 1,214 | 1,230 | 50,400 |
| 2025/04/22 | 1,209 | 1,217 | 1,203 | 1,208 | 20,000 |
| 2025/04/21 | 1,212 | 1,215 | 1,203 | 1,209 | 26,400 |
| 2025/04/18 | 1,181 | 1,208 | 1,181 | 1,208 | 26,000 |
| 2025/04/17 | 1,187 | 1,187 | 1,176 | 1,181 | 21,200 |
| 2025/04/16 | 1,179 | 1,187 | 1,171 | 1,187 | 30,700 |
| 2025/04/15 | 1,160 | 1,174 | 1,153 | 1,168 | 30,500 |
| 2025/04/14 | 1,121 | 1,144 | 1,118 | 1,144 | 45,100 |
| 2025/04/11 | 1,119 | 1,127 | 1,091 | 1,115 | 62,200 |
| 2025/04/10 | 1,177 | 1,177 | 1,122 | 1,125 | 42,000 |
| 2025/04/09 | 1,090 | 1,090 | 1,062 | 1,077 | 41,200 |
| 2025/04/08 | 1,094 | 1,118 | 1,085 | 1,105 | 50,500 |
| 2025/04/07 | 1,024 | 1,074 | 1,020 | 1,046 | 111,000 |
| 2025/04/04 | 1,121 | 1,134 | 1,094 | 1,114 | 88,300 |
| 2025/04/03 | 1,150 | 1,166 | 1,144 | 1,165 | 59,700 |
| 2025/04/02 | 1,210 | 1,211 | 1,179 | 1,179 | 59,000 |
| 2025/04/01 | 1,221 | 1,226 | 1,210 | 1,210 | 33,500 |
| 2025/03/31 | 1,215 | 1,225 | 1,197 | 1,221 | 66,100 |
| 2025/03/28 | 1,206 | 1,238 | 1,203 | 1,223 | 39,900 |
| 2025/03/27 | 1,203 | 1,210 | 1,200 | 1,205 | 18,300 |
| 2025/03/26 | 1,208 | 1,212 | 1,204 | 1,205 | 18,100 |
| 2025/03/25 | 1,206 | 1,211 | 1,197 | 1,200 | 18,500 |
| 2025/03/24 | 1,205 | 1,205 | 1,190 | 1,202 | 24,900 |
| 2025/03/21 | 1,183 | 1,205 | 1,180 | 1,205 | 29,100 |
| 2025/03/19 | 1,182 | 1,190 | 1,177 | 1,186 | 22,900 |
| 2025/03/18 | 1,179 | 1,183 | 1,175 | 1,183 | 15,000 |
| 2025/03/17 | 1,170 | 1,175 | 1,168 | 1,170 | 25,500 |
| 2025/03/14 | 1,152 | 1,160 | 1,152 | 1,160 | 17,000 |
| 2025/03/13 | 1,144 | 1,157 | 1,144 | 1,152 | 20,800 |
| 2025/03/12 | 1,133 | 1,144 | 1,131 | 1,143 | 17,200 |
| 2025/03/11 | 1,130 | 1,137 | 1,120 | 1,137 | 25,100 |
| 2025/03/10 | 1,150 | 1,150 | 1,131 | 1,133 | 33,200 |
| 2025/03/07 | 1,130 | 1,134 | 1,121 | 1,133 | 16,200 |
| 2025/03/06 | 1,118 | 1,135 | 1,118 | 1,130 | 24,200 |
| 2025/03/05 | 1,117 | 1,122 | 1,109 | 1,117 | 20,100 |
| 2025/03/04 | 1,146 | 1,146 | 1,115 | 1,123 | 45,600 |
| 2025/03/03 | 1,139 | 1,153 | 1,139 | 1,153 | 38,500 |
| 2025/02/28 | 1,131 | 1,135 | 1,124 | 1,134 | 27,300 |
| 2025/02/27 | 1,130 | 1,138 | 1,130 | 1,132 | 19,700 |
| 2025/02/27 | 1 -> 2.00 分割 | ||||
| 2025/02/26 | 2,262 | 2,267 | 2,243 | 2,257 | 12,800 |
| 2025/02/25 | 2,256 | 2,274 | 2,229 | 2,262 | 14,200 |
| 2025/02/21 | 2,230 | 2,232 | 2,206 | 2,221 | 15,500 |
| 2025/02/20 | 2,253 | 2,253 | 2,215 | 2,222 | 19,500 |
| 2025/02/19 | 2,251 | 2,261 | 2,233 | 2,253 | 10,300 |
| 2025/02/18 | 2,279 | 2,285 | 2,241 | 2,241 | 17,100 |
| 2025/02/17 | 2,277 | 2,296 | 2,265 | 2,270 | 15,200 |
| 2025/02/14 | 2,259 | 2,290 | 2,259 | 2,268 | 20,700 |
| 2025/02/13 | 2,229 | 2,270 | 2,229 | 2,254 | 24,300 |
| 2025/02/12 | 2,229 | 2,229 | 2,202 | 2,222 | 10,000 |
| 2025/02/10 | 2,217 | 2,225 | 2,211 | 2,221 | 13,900 |
| 2025/02/07 | 2,200 | 2,220 | 2,198 | 2,212 | 12,400 |
| 2025/02/06 | 2,180 | 2,194 | 2,180 | 2,188 | 2,400 |
| 2025/02/05 | 2,184 | 2,206 | 2,165 | 2,179 | 15,300 |
| 2025/02/04 | 2,165 | 2,200 | 2,165 | 2,184 | 18,800 |
| 2025/02/03 | 2,155 | 2,174 | 2,147 | 2,149 | 17,100 |
| 2025/01/31 | 2,129 | 2,167 | 2,124 | 2,152 | 19,500 |
| 2025/01/30 | 2,140 | 2,148 | 2,110 | 2,113 | 96,800 |
| 2025/01/29 | 2,139 | 2,169 | 2,138 | 2,147 | 10,600 |
| 2025/01/28 | 2,154 | 2,155 | 2,132 | 2,137 | 13,200 |
| 2025/01/27 | 2,124 | 2,164 | 2,124 | 2,164 | 13,900 |
| 2025/01/24 | 2,134 | 2,134 | 2,118 | 2,124 | 8,400 |
| 2025/01/23 | 2,130 | 2,135 | 2,110 | 2,114 | 17,600 |
| 2025/01/22 | 2,141 | 2,149 | 2,127 | 2,130 | 20,100 |
| 2025/01/21 | 2,157 | 2,160 | 2,132 | 2,140 | 16,000 |
| 2025/01/20 | 2,140 | 2,171 | 2,130 | 2,160 | 20,500 |
| 2025/01/17 | 2,110 | 2,125 | 2,094 | 2,120 | 20,400 |
| 2025/01/16 | 2,163 | 2,163 | 2,095 | 2,113 | 43,500 |
| 2025/01/15 | 2,121 | 2,200 | 2,121 | 2,165 | 94,200 |
| 2025/01/14 | 2,071 | 2,075 | 2,045 | 2,069 | 23,000 |
| 2025/01/10 | 2,080 | 2,093 | 2,077 | 2,077 | 8,000 |
| 2025/01/09 | 2,096 | 2,099 | 2,085 | 2,085 | 12,300 |
| 2025/01/08 | 2,100 | 2,111 | 2,097 | 2,097 | 7,600 |
| 2025/01/07 | 2,100 | 2,116 | 2,095 | 2,106 | 11,900 |
| 2025/01/06 | 2,116 | 2,116 | 2,095 | 2,098 | 16,000 |
| 2024/12/30 | 2,087 | 2,113 | 2,087 | 2,104 | 13,300 |
| 2024/12/27 | 2,090 | 2,097 | 2,076 | 2,087 | 20,500 |
| 2024/12/26 | 2,057 | 2,094 | 2,056 | 2,090 | 28,900 |
| 2024/12/25 | 2,033 | 2,058 | 2,033 | 2,058 | 21,300 |
| 2024/12/24 | 2,011 | 2,035 | 2,006 | 2,026 | 23,300 |
| 2024/12/23 | 2,018 | 2,023 | 2,010 | 2,011 | 15,800 |
| 2024/12/20 | 2,020 | 2,037 | 2,017 | 2,018 | 12,500 |
| 2024/12/19 | 2,010 | 2,024 | 2,001 | 2,018 | 12,400 |
| 2024/12/18 | 2,016 | 2,023 | 2,010 | 2,014 | 9,000 |
| 2024/12/17 | 2,034 | 2,034 | 2,016 | 2,016 | 8,300 |
| 2024/12/16 | 2,037 | 2,039 | 2,021 | 2,028 | 11,100 |
| 2024/12/13 | 2,015 | 2,048 | 2,015 | 2,037 | 22,900 |
| 2024/12/12 | 2,028 | 2,028 | 2,011 | 2,015 | 22,300 |
| 2024/12/11 | 2,017 | 2,028 | 1,998 | 2,020 | 33,400 |
| 2024/12/10 | 2,015 | 2,018 | 2,004 | 2,007 | 16,800 |
| 2024/12/09 | 2,006 | 2,016 | 2,006 | 2,008 | 15,300 |
| 2024/12/06 | 2,010 | 2,017 | 2,002 | 2,013 | 13,000 |
| 2024/12/05 | 1,997 | 2,013 | 1,997 | 2,013 | 15,600 |
| 2024/12/04 | 1,996 | 2,006 | 1,985 | 1,993 | 16,800 |
| 2024/12/03 | 1,970 | 2,006 | 1,970 | 1,997 | 36,600 |
| 2024/12/02 | 1,970 | 1,975 | 1,961 | 1,967 | 34,400 |
| 2024/11/29 | 1,988 | 1,990 | 1,973 | 1,973 | 48,600 |
| 2024/11/28 | 1,980 | 1,999 | 1,976 | 1,988 | 62,900 |
| 2024/11/27 | 2,022 | 2,022 | 2,000 | 2,014 | 67,400 |
| 2024/11/26 | 2,031 | 2,033 | 2,008 | 2,021 | 39,500 |
| 2024/11/25 | 2,030 | 2,035 | 2,023 | 2,024 | 15,500 |
| 2024/11/22 | 2,024 | 2,030 | 2,017 | 2,021 | 18,400 |
| 2024/11/21 | 2,015 | 2,026 | 2,012 | 2,017 | 8,800 |
| 2024/11/20 | 2,026 | 2,036 | 2,012 | 2,020 | 19,100 |
| 2024/11/19 | 2,028 | 2,045 | 2,022 | 2,025 | 12,600 |
| 2024/11/18 | 2,022 | 2,032 | 2,017 | 2,020 | 13,100 |
| 2024/11/15 | 2,011 | 2,033 | 2,010 | 2,025 | 17,200 |
| 2024/11/14 | 2,016 | 2,023 | 2,000 | 2,012 | 37,800 |
| 2024/11/13 | 2,034 | 2,034 | 2,019 | 2,019 | 12,100 |
| 2024/11/12 | 2,030 | 2,033 | 2,019 | 2,019 | 21,100 |
| 2024/11/11 | 2,035 | 2,036 | 2,019 | 2,020 | 33,500 |
| 2024/11/08 | 2,060 | 2,074 | 2,036 | 2,043 | 28,400 |
| 2024/11/07 | 2,060 | 2,075 | 2,053 | 2,065 | 17,200 |
| 2024/11/06 | 2,040 | 2,068 | 2,040 | 2,061 | 12,900 |
| 2024/11/05 | 2,048 | 2,062 | 2,036 | 2,040 | 10,500 |
| 2024/11/01 | 2,042 | 2,061 | 2,036 | 2,040 | 16,100 |
| 2024/10/31 | 2,045 | 2,069 | 2,040 | 2,059 | 11,800 |
| 2024/10/30 | 2,046 | 2,063 | 2,040 | 2,046 | 43,800 |
| 2024/10/29 | 2,044 | 2,061 | 2,044 | 2,046 | 15,900 |
| 2024/10/28 | 2,020 | 2,047 | 2,010 | 2,030 | 29,100 |
| 2024/10/25 | 2,044 | 2,044 | 2,015 | 2,022 | 23,000 |
| 2024/10/24 | 2,045 | 2,057 | 2,035 | 2,044 | 13,600 |
| 2024/10/23 | 2,060 | 2,080 | 2,046 | 2,057 | 20,500 |
| 2024/10/22 | 2,101 | 2,101 | 2,048 | 2,060 | 20,800 |
| 2024/10/21 | 2,110 | 2,110 | 2,083 | 2,083 | 14,900 |
| 2024/10/18 | 2,110 | 2,142 | 2,096 | 2,096 | 40,100 |
| 2024/10/17 | 2,077 | 2,090 | 2,070 | 2,070 | 9,400 |
| 2024/10/16 | 2,060 | 2,103 | 2,060 | 2,080 | 19,800 |
| 2024/10/15 | 2,016 | 2,070 | 2,016 | 2,070 | 35,800 |
| 2024/10/11 | 2,050 | 2,053 | 2,017 | 2,018 | 49,300 |
| 2024/10/10 | 2,076 | 2,076 | 2,054 | 2,057 | 21,800 |
| 2024/10/09 | 2,097 | 2,097 | 2,065 | 2,076 | 25,900 |
| 2024/10/08 | 2,100 | 2,100 | 2,080 | 2,095 | 20,800 |
| 2024/10/07 | 2,099 | 2,109 | 2,085 | 2,108 | 15,800 |
| 2024/10/04 | 2,071 | 2,090 | 2,071 | 2,082 | 8,400 |
| 2024/10/03 | 2,099 | 2,099 | 2,076 | 2,077 | 11,700 |
| 2024/10/02 | 2,085 | 2,105 | 2,063 | 2,063 | 20,500 |
| 2024/10/01 | 2,063 | 2,097 | 2,063 | 2,094 | 15,300 |
| 2024/09/30 | 2,059 | 2,075 | 2,050 | 2,053 | 13,900 |
| 2024/09/27 | 2,070 | 2,086 | 2,057 | 2,077 | 14,500 |
| 2024/09/26 | 2,049 | 2,064 | 2,037 | 2,064 | 12,600 |
| 2024/09/25 | 2,055 | 2,055 | 2,030 | 2,049 | 14,500 |
| 2024/09/24 | 2,056 | 2,059 | 2,036 | 2,036 | 15,400 |
| 2024/09/20 | 2,053 | 2,059 | 2,039 | 2,042 | 14,100 |
| 2024/09/19 | 2,047 | 2,055 | 2,034 | 2,045 | 19,300 |
| 2024/09/18 | 2,039 | 2,051 | 2,023 | 2,049 | 13,700 |
| 2024/09/17 | 2,036 | 2,048 | 2,015 | 2,023 | 19,500 |
| 2024/09/13 | 2,036 | 2,048 | 2,036 | 2,040 | 12,100 |
| 2024/09/12 | 2,059 | 2,059 | 2,025 | 2,046 | 16,100 |
| 2024/09/11 | 2,067 | 2,073 | 2,006 | 2,016 | 33,800 |
| 2024/09/10 | 2,091 | 2,095 | 2,060 | 2,067 | 11,200 |
| 2024/09/09 | 2,075 | 2,085 | 2,028 | 2,069 | 27,300 |
| 2024/09/06 | 2,109 | 2,109 | 2,080 | 2,087 | 12,900 |
| 2024/09/05 | 2,079 | 2,103 | 2,065 | 2,082 | 16,800 |
| 2024/09/04 | 2,099 | 2,107 | 2,068 | 2,073 | 32,900 |
| 2024/09/03 | 2,114 | 2,137 | 2,114 | 2,133 | 10,100 |
| 2024/09/02 | 2,111 | 2,115 | 2,093 | 2,114 | 11,400 |
| 2024/08/30 | 2,110 | 2,121 | 2,090 | 2,111 | 7,700 |
| 2024/08/29 | 2,108 | 2,119 | 2,090 | 2,090 | 10,800 |
| 2024/08/28 | 2,111 | 2,115 | 2,100 | 2,108 | 8,800 |
| 2024/08/27 | 2,109 | 2,126 | 2,098 | 2,126 | 8,000 |
| 2024/08/26 | 2,105 | 2,107 | 2,090 | 2,090 | 11,900 |
| 2024/08/23 | 2,110 | 2,110 | 2,092 | 2,108 | 14,600 |
| 2024/08/22 | 2,110 | 2,110 | 2,081 | 2,110 | 22,200 |
| 2024/08/21 | 2,118 | 2,136 | 2,101 | 2,105 | 9,200 |
| 2024/08/20 | 2,124 | 2,136 | 2,082 | 2,131 | 12,400 |
| 2024/08/19 | 2,120 | 2,136 | 2,086 | 2,086 | 11,000 |