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

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
2019/12/30 2,909 2,919 2,870 2,903 7,900
2019/12/27 2,924 2,930 2,899 2,905 4,100
2019/12/26 2,886 2,902 2,885 2,902 4,200
2019/12/25 2,919 2,919 2,874 2,886 8,100
2019/12/24 2,921 2,921 2,868 2,894 7,200
2019/12/23 2,917 2,931 2,890 2,921 3,700
2019/12/20 2,876 2,918 2,876 2,918 3,900
2019/12/19 2,918 2,935 2,892 2,892 20,400
2019/12/18 2,924 2,953 2,891 2,953 5,500
2019/12/17 2,912 2,945 2,912 2,941 3,300
2019/12/16 2,943 2,954 2,898 2,917 6,700
2019/12/13 2,935 2,984 2,883 2,955 19,800
2019/12/12 2,891 2,910 2,889 2,890 4,000
2019/12/11 2,921 2,927 2,882 2,900 5,100
2019/12/10 2,987 2,987 2,906 2,921 8,600
2019/12/09 2,865 2,938 2,865 2,937 11,000
2019/12/06 2,855 2,870 2,843 2,870 6,600
2019/12/05 2,841 2,863 2,841 2,855 6,200
2019/12/04 2,824 2,857 2,824 2,845 3,300
2019/12/03 2,832 2,858 2,800 2,851 7,000
2019/12/02 2,851 2,875 2,843 2,852 3,400
2019/11/29 2,852 2,868 2,822 2,852 3,500
2019/11/28 2,850 2,852 2,819 2,852 6,500
2019/11/27 2,862 2,889 2,860 2,887 17,300
2019/11/26 2,856 2,884 2,856 2,860 5,700
2019/11/25 2,854 2,878 2,845 2,853 7,400
2019/11/22 2,848 2,868 2,848 2,853 5,800
2019/11/21 2,851 2,861 2,830 2,860 6,200
2019/11/20 2,837 2,869 2,837 2,855 12,600
2019/11/19 2,890 2,909 2,878 2,887 4,200
2019/11/18 2,892 2,905 2,885 2,895 2,700
2019/11/15 2,867 2,910 2,867 2,894 5,900
2019/11/14 2,903 2,909 2,872 2,872 4,100
2019/11/13 2,924 2,931 2,903 2,903 3,600
2019/11/12 2,951 2,962 2,905 2,953 13,300
2019/11/11 2,950 2,978 2,950 2,953 4,400
2019/11/08 2,978 2,979 2,948 2,950 5,900
2019/11/07 2,915 2,975 2,903 2,960 6,400
2019/11/06 2,974 2,996 2,942 2,949 8,200
2019/11/05 2,994 2,997 2,973 2,974 4,800
2019/11/01 2,989 3,000 2,927 2,959 7,900
2019/10/31 2,986 2,998 2,927 2,996 12,300
2019/10/30 2,801 2,990 2,792 2,984 13,000
2019/10/29 2,819 2,832 2,805 2,817 3,400
2019/10/28 2,800 2,818 2,772 2,793 7,700
2019/10/25 2,821 2,822 2,791 2,800 7,100
2019/10/24 2,854 2,854 2,812 2,820 7,800
2019/10/23 2,805 2,831 2,805 2,831 3,200
2019/10/21 2,825 2,836 2,801 2,807 3,700
2019/10/18 2,808 2,825 2,783 2,825 6,700
2019/10/17 2,794 2,821 2,788 2,811 7,100
2019/10/16 2,851 2,896 2,805 2,805 11,600
2019/10/15 2,844 2,890 2,832 2,850 17,500
2019/10/11 2,867 2,867 2,803 2,843 13,200
2019/10/10 2,869 2,869 2,808 2,867 7,300
2019/10/09 2,814 2,873 2,814 2,862 8,100
2019/10/08 2,816 2,834 2,791 2,814 7,400
2019/10/07 2,804 2,814 2,751 2,788 7,300
2019/10/04 2,850 2,865 2,791 2,804 8,900
2019/10/03 3,005 3,005 2,834 2,855 18,200
2019/10/02 3,030 3,100 3,030 3,030 7,700
2019/10/01 3,015 3,055 3,000 3,055 5,300
2019/09/30 3,035 3,045 3,010 3,030 3,900
2019/09/27 3,055 3,055 3,005 3,035 5,300
2019/09/26 3,140 3,140 3,020 3,040 18,100
2019/09/25 3,115 3,135 3,050 3,135 15,900
2019/09/24 3,080 3,165 3,005 3,055 30,400
2019/09/20 2,960 3,050 2,960 3,050 30,000
2019/09/19 2,897 2,980 2,836 2,960 22,300
2019/09/18 2,958 2,959 2,879 2,896 12,900
2019/09/17 2,965 3,000 2,825 2,958 21,500
2019/09/13 2,893 2,997 2,893 2,958 19,300
2019/09/12 2,976 2,998 2,902 2,943 11,200
2019/09/11 2,959 2,983 2,907 2,979 11,800
2019/09/10 2,938 2,945 2,851 2,934 10,100
2019/09/09 2,937 2,952 2,901 2,910 6,200
2019/09/06 2,880 2,943 2,880 2,937 3,100
2019/09/05 2,845 2,893 2,804 2,880 6,900
2019/09/04 2,859 2,859 2,800 2,800 3,800
2019/09/03 2,786 2,862 2,786 2,862 2,600
2019/09/02 2,789 2,853 2,789 2,836 5,300
2019/08/30 2,650 2,795 2,650 2,789 8,300
2019/08/29 2,754 2,754 2,658 2,671 5,800
2019/08/28 2,809 2,815 2,709 2,754 9,100
2019/08/27 2,803 2,815 2,784 2,784 3,800
2019/08/26 2,814 2,834 2,800 2,803 5,400
2019/08/23 2,947 2,947 2,867 2,906 3,800
2019/08/22 2,875 2,919 2,875 2,918 1,500
2019/08/21 2,892 2,899 2,852 2,875 4,700
2019/08/20 2,928 2,945 2,897 2,945 4,500
2019/08/19 2,894 2,929 2,894 2,928 2,500
2019/08/16 2,969 2,969 2,894 2,921 2,800
2019/08/15 2,871 2,936 2,871 2,930 2,700
2019/08/14 2,949 2,963 2,929 2,952 3,500
2019/08/13 2,841 2,944 2,841 2,920 4,000
2019/08/09 2,898 2,906 2,833 2,891 5,100
2019/08/08 2,867 2,928 2,867 2,918 3,500
2019/08/07 2,821 2,871 2,821 2,867 6,100
2019/08/06 2,750 2,852 2,750 2,851 6,400
2019/08/05 2,880 2,887 2,850 2,850 6,200
2019/08/02 2,933 2,937 2,891 2,904 9,500
2019/08/01 2,933 3,030 2,901 2,968 12,200
2019/07/31 2,942 2,958 2,909 2,933 3,200
2019/07/30 2,898 2,942 2,885 2,942 5,900
2019/07/29 2,896 2,905 2,888 2,905 3,200
2019/07/26 2,946 2,946 2,893 2,917 17,300
2019/07/25 2,938 2,985 2,938 2,969 4,400
2019/07/24 2,889 2,922 2,875 2,920 3,200
2019/07/23 2,849 2,894 2,849 2,890 4,000
2019/07/22 2,871 2,871 2,783 2,822 9,100
2019/07/19 2,818 2,877 2,818 2,854 5,100
2019/07/18 2,918 2,918 2,800 2,817 10,700
2019/07/17 2,934 2,934 2,870 2,918 6,600
2019/07/16 2,959 2,988 2,922 2,934 16,400
2019/07/12 3,010 3,020 3,005 3,015 3,000
2019/07/11 3,005 3,010 2,999 3,010 6,100
2019/07/10 3,010 3,010 2,997 3,000 7,200
2019/07/09 3,010 3,010 2,985 3,005 5,500
2019/07/08 3,010 3,015 3,000 3,000 2,800
2019/07/05 3,010 3,025 3,005 3,025 4,200
2019/07/04 3,010 3,020 2,987 3,015 2,200
2019/07/03 3,000 3,015 2,990 3,015 5,800
2019/07/02 2,994 3,020 2,976 3,005 12,100
2019/07/01 2,960 3,010 2,960 2,994 10,500
2019/06/28 2,944 2,980 2,941 2,956 6,400
2019/06/27 2,914 2,956 2,914 2,948 4,500
2019/06/26 2,941 2,950 2,914 2,914 5,100
2019/06/25 2,922 2,945 2,922 2,941 4,600
2019/06/24 2,946 2,946 2,903 2,903 3,000
2019/06/21 2,984 2,984 2,920 2,930 7,100
2019/06/20 2,938 2,980 2,927 2,977 4,800
2019/06/19 2,896 2,948 2,896 2,940 5,200
2019/06/18 2,935 2,935 2,845 2,863 6,000
2019/06/17 2,947 2,947 2,912 2,917 4,800
2019/06/14 2,920 2,957 2,920 2,948 5,300
2019/06/13 2,956 2,958 2,903 2,909 7,400
2019/06/12 2,995 3,010 2,956 2,956 8,700
2019/06/11 2,987 3,000 2,962 3,000 4,200
2019/06/10 3,020 3,020 2,930 2,995 13,000
2019/06/07 2,960 2,970 2,900 2,970 3,200
2019/06/06 2,948 2,965 2,948 2,962 4,500
2019/06/05 2,869 2,966 2,865 2,966 10,300
2019/06/04 2,772 2,866 2,772 2,866 5,900
2019/06/03 2,730 2,777 2,730 2,771 6,500
2019/05/31 2,807 2,807 2,760 2,774 3,300
2019/05/30 2,819 2,820 2,769 2,820 4,800
2019/05/29 2,721 2,846 2,721 2,829 15,800
2019/05/28 2,816 2,855 2,773 2,773 54,100
2019/05/27 2,996 2,996 2,955 2,956 2,800
2019/05/24 2,997 2,997 2,978 2,997 7,700
2019/05/23 2,961 2,981 2,955 2,981 3,500
2019/05/22 2,934 2,968 2,934 2,957 3,300
2019/05/21 2,938 2,942 2,910 2,934 3,000
2019/05/20 2,955 2,995 2,922 2,938 4,900
2019/05/17 2,925 2,984 2,925 2,954 6,400
2019/05/16 2,887 2,922 2,871 2,922 7,200
2019/05/15 2,843 2,902 2,835 2,886 6,700
2019/05/14 2,755 2,844 2,750 2,835 5,800
2019/05/13 2,834 2,867 2,797 2,797 5,800
2019/05/10 2,832 2,861 2,813 2,813 9,000
2019/05/09 2,874 2,874 2,812 2,833 9,400
2019/05/08 2,890 2,946 2,863 2,884 8,000
2019/05/07 2,988 2,988 2,891 2,891 8,100
2019/04/26 2,999 3,005 2,989 3,000 3,100
2019/04/25 2,995 3,010 2,972 3,010 8,000
2019/04/24 2,983 2,999 2,954 2,985 5,300
2019/04/23 2,984 3,030 2,978 2,984 5,400
2019/04/22 2,972 2,991 2,970 2,985 4,100
2019/04/19 2,966 2,977 2,955 2,970 3,100
2019/04/18 2,973 2,979 2,917 2,939 4,300
2019/04/17 2,953 2,984 2,953 2,973 4,200
2019/04/16 2,982 2,982 2,941 2,946 4,600
2019/04/15 2,877 2,982 2,861 2,982 12,400
2019/04/12 2,901 2,955 2,875 2,875 9,200
2019/04/11 2,910 2,935 2,892 2,897 3,800
2019/04/10 2,889 2,915 2,882 2,910 4,000
2019/04/09 2,911 2,911 2,873 2,896 4,000
2019/04/08 2,971 2,971 2,903 2,911 5,700
2019/04/05 2,952 2,977 2,922 2,956 4,700
2019/04/04 2,938 2,967 2,938 2,954 3,900
2019/04/03 2,889 2,950 2,889 2,928 8,600
2019/04/02 2,908 2,930 2,882 2,890 7,600
2019/04/01 2,890 2,951 2,844 2,889 11,900
2019/03/29 2,825 2,892 2,825 2,878 8,300
2019/03/28 2,845 2,858 2,759 2,816 13,000
2019/03/27 2,760 2,871 2,760 2,845 11,400
2019/03/26 2,634 2,760 2,634 2,760 14,000
2019/03/25 2,659 2,659 2,632 2,634 6,400
2019/03/22 2,669 2,699 2,663 2,699 5,800
2019/03/20 2,655 2,687 2,653 2,669 3,900
2019/03/19 2,685 2,685 2,651 2,651 6,000
2019/03/18 2,676 2,687 2,640 2,678 16,900
2019/03/15 2,729 2,773 2,729 2,731 9,900
2019/03/14 2,722 2,729 2,715 2,729 5,900
2019/03/13 2,729 2,731 2,707 2,721 2,600
2019/03/12 2,718 2,749 2,718 2,733 7,400
2019/03/11 2,672 2,698 2,672 2,698 2,400
2019/03/08 2,772 2,773 2,669 2,680 10,800
2019/03/07 2,732 2,765 2,730 2,760 5,500
2019/03/06 2,743 2,755 2,725 2,755 4,800
2019/03/05 2,696 2,749 2,696 2,743 4,100
2019/03/04 2,728 2,743 2,721 2,743 3,500
2019/03/01 2,690 2,728 2,690 2,714 4,700
2019/02/28 2,703 2,714 2,689 2,690 4,300
2019/02/27 2,713 2,752 2,707 2,724 4,200
2019/02/26 2,735 2,760 2,702 2,713 2,200
2019/02/25 2,753 2,753 2,681 2,735 7,000
2019/02/22 2,701 2,710 2,665 2,703 4,800
2019/02/21 2,652 2,713 2,652 2,702 5,600
2019/02/20 2,646 2,711 2,640 2,648 8,600
2019/02/19 2,645 2,695 2,638 2,652 8,400
2019/02/18 2,563 2,669 2,563 2,659 10,800
2019/02/15 2,515 2,563 2,493 2,563 5,900
2019/02/14 2,514 2,544 2,492 2,519 7,700
2019/02/13 2,472 2,513 2,440 2,513 7,200
2019/02/12 2,416 2,510 2,416 2,472 8,800
2019/02/08 2,483 2,509 2,430 2,432 8,100
2019/02/07 2,512 2,512 2,461 2,506 7,800
2019/02/06 2,489 2,544 2,489 2,513 8,400
2019/02/05 2,448 2,500 2,448 2,485 7,200
2019/02/04 2,381 2,453 2,381 2,427 11,600
2019/02/01 2,390 2,408 2,343 2,349 13,100
2019/01/31 2,421 2,455 2,392 2,406 19,200
2019/01/30 2,509 2,559 2,412 2,416 29,000
2019/01/29 2,531 2,552 2,440 2,542 13,500
2019/01/28 2,565 2,581 2,525 2,538 6,900
2019/01/25 2,612 2,642 2,577 2,577 10,600
2019/01/24 2,545 2,586 2,544 2,571 7,600
2019/01/23 2,541 2,608 2,517 2,545 12,200
2019/01/22 2,584 2,616 2,557 2,591 6,700
2019/01/21 2,556 2,607 2,533 2,584 9,700
2019/01/18 2,550 2,630 2,531 2,556 11,900
2019/01/17 2,495 2,550 2,495 2,532 12,700
2019/01/16 2,456 2,534 2,440 2,470 19,300
2019/01/15 2,439 2,490 2,402 2,456 39,800
2019/01/11 2,341 2,378 2,304 2,353 12,300
2019/01/10 2,354 2,377 2,343 2,350 5,100
2019/01/09 2,392 2,396 2,340 2,392 7,700
2019/01/08 2,354 2,395 2,339 2,348 7,000
2019/01/07 2,360 2,408 2,334 2,354 7,900
2019/01/04 2,310 2,310 2,219 2,296 12,200

このページの先頭へ