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
2026/06/12 1,056 1,064 1,052 1,058 31,800
2026/06/11 1,067 1,067 1,053 1,054 31,800
2026/06/10 1,062 1,067 1,053 1,065 56,000
2026/06/09 1,065 1,078 1,057 1,062 34,500
2026/06/08 1,085 1,085 1,055 1,064 83,900
2026/06/05 1,075 1,097 1,075 1,087 28,200
2026/06/04 1,075 1,084 1,060 1,075 56,600
2026/06/03 1,079 1,080 1,058 1,074 102,900
2026/06/02 1,110 1,110 1,065 1,071 138,100
2026/06/01 1,167 1,167 1,100 1,116 161,900
2026/05/29 1,178 1,182 1,175 1,177 49,400
2026/05/28 1,168 1,195 1,168 1,176 168,600
2026/05/27 1,280 1,287 1,276 1,276 118,400
2026/05/26 1,279 1,291 1,276 1,282 63,100
2026/05/25 1,291 1,292 1,279 1,279 44,600
2026/05/22 1,275 1,285 1,274 1,279 32,800
2026/05/21 1,272 1,276 1,270 1,272 29,500
2026/05/20 1,268 1,269 1,263 1,264 31,500
2026/05/19 1,266 1,267 1,262 1,264 34,800
2026/05/18 1,270 1,270 1,260 1,261 46,800
2026/05/15 1,271 1,273 1,265 1,266 39,400
2026/05/14 1,272 1,273 1,262 1,267 34,800
2026/05/13 1,264 1,270 1,264 1,266 34,300
2026/05/12 1,279 1,281 1,264 1,264 79,400
2026/05/11 1,290 1,291 1,270 1,280 57,900
2026/05/08 1,284 1,286 1,278 1,285 32,400
2026/05/07 1,285 1,286 1,275 1,285 40,500
2026/05/01 1,265 1,276 1,263 1,275 33,100
2026/04/30 1,277 1,277 1,263 1,269 41,800
2026/04/28 1,266 1,281 1,261 1,278 33,100
2026/04/27 1,250 1,260 1,247 1,259 25,800
2026/04/24 1,271 1,271 1,246 1,248 39,200
2026/04/23 1,269 1,270 1,251 1,256 38,200
2026/04/22 1,293 1,293 1,268 1,269 39,100
2026/04/21 1,291 1,295 1,287 1,288 15,500
2026/04/20 1,299 1,299 1,289 1,295 20,400
2026/04/17 1,280 1,283 1,274 1,282 22,900
2026/04/16 1,279 1,288 1,275 1,282 37,600
2026/04/15 1,291 1,291 1,278 1,279 32,700
2026/04/14 1,309 1,309 1,277 1,281 64,900
2026/04/13 1,312 1,332 1,277 1,287 197,400
2026/04/10 1,407 1,413 1,342 1,342 92,100
2026/04/09 1,407 1,418 1,402 1,404 27,300
2026/04/08 1,403 1,408 1,392 1,401 21,200
2026/04/07 1,398 1,407 1,384 1,386 35,700
2026/04/06 1,409 1,410 1,394 1,394 23,100
2026/04/03 1,388 1,409 1,388 1,398 25,500
2026/03/27 1,356 1,378 1,350 1,370 25,800
2026/03/26 1,360 1,360 1,351 1,353 12,300
2026/03/25 1,343 1,360 1,339 1,359 21,400
2026/03/24 1,347 1,347 1,317 1,339 26,000
2026/03/23 1,324 1,330 1,312 1,327 31,600
2026/03/19 1,374 1,374 1,340 1,341 14,400
2026/03/18 1,355 1,378 1,343 1,373 13,300
2026/03/17 1,346 1,356 1,341 1,341 19,100
2026/03/16 1,340 1,347 1,334 1,343 15,300
2026/03/13 1,341 1,347 1,332 1,339 20,900
2026/03/12 1,379 1,379 1,349 1,350 15,800
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

このページの先頭へ