ＳＯＭＰＯホールディングス(8630)の株価時系列情報
ＳＯＭＰＯホールディングス(8630)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 | 4,353 | 4,390 | 4,315 | 4,329 | 5,198,800 |
| 2025/06/12 | 4,301 | 4,331 | 4,273 | 4,303 | 3,232,100 |
| 2025/06/11 | 4,275 | 4,309 | 4,260 | 4,270 | 3,709,500 |
| 2025/06/10 | 4,348 | 4,365 | 4,293 | 4,298 | 3,444,400 |
| 2025/06/09 | 4,360 | 4,383 | 4,346 | 4,366 | 2,293,600 |
| 2025/06/06 | 4,386 | 4,400 | 4,355 | 4,360 | 3,231,400 |
| 2025/06/05 | 4,300 | 4,367 | 4,300 | 4,316 | 3,409,300 |
| 2025/06/04 | 4,331 | 4,378 | 4,330 | 4,348 | 2,873,200 |
| 2025/06/03 | 4,375 | 4,379 | 4,320 | 4,353 | 3,806,700 |
| 2025/06/02 | 4,374 | 4,375 | 4,307 | 4,359 | 2,854,200 |
| 2025/05/30 | 4,418 | 4,443 | 4,387 | 4,387 | 5,480,500 |
| 2025/05/29 | 4,367 | 4,443 | 4,358 | 4,422 | 3,689,200 |
| 2025/05/28 | 4,309 | 4,342 | 4,282 | 4,324 | 4,849,000 |
| 2025/05/27 | 4,210 | 4,256 | 4,195 | 4,253 | 3,429,400 |
| 2025/05/26 | 4,192 | 4,198 | 4,142 | 4,158 | 3,678,600 |
| 2025/05/23 | 4,232 | 4,256 | 4,188 | 4,200 | 5,181,400 |
| 2025/05/22 | 4,200 | 4,240 | 4,160 | 4,237 | 5,956,900 |
| 2025/05/21 | 4,384 | 4,395 | 4,214 | 4,230 | 8,089,000 |
| 2025/05/20 | 4,670 | 4,690 | 4,553 | 4,553 | 3,307,800 |
| 2025/05/19 | 4,679 | 4,701 | 4,633 | 4,651 | 3,048,900 |
| 2025/05/16 | 4,690 | 4,768 | 4,686 | 4,742 | 2,061,300 |
| 2025/05/15 | 4,725 | 4,741 | 4,651 | 4,677 | 2,055,300 |
| 2025/05/14 | 4,739 | 4,795 | 4,700 | 4,795 | 2,184,500 |
| 2025/05/13 | 4,816 | 4,828 | 4,674 | 4,774 | 2,482,100 |
| 2025/05/12 | 4,786 | 4,827 | 4,731 | 4,778 | 1,932,400 |
| 2025/05/09 | 4,733 | 4,818 | 4,726 | 4,766 | 2,798,600 |
| 2025/05/08 | 4,700 | 4,714 | 4,628 | 4,663 | 1,972,500 |
| 2025/05/07 | 4,670 | 4,772 | 4,670 | 4,745 | 4,274,600 |
| 2025/05/02 | 4,606 | 4,667 | 4,523 | 4,530 | 2,206,000 |
| 2025/05/01 | 4,629 | 4,629 | 4,562 | 4,606 | 1,812,900 |
| 2025/04/30 | 4,639 | 4,693 | 4,603 | 4,645 | 4,037,800 |
| 2025/04/28 | 4,610 | 4,655 | 4,590 | 4,596 | 2,144,300 |
| 2025/04/25 | 4,612 | 4,662 | 4,581 | 4,584 | 2,698,900 |
| 2025/04/24 | 4,666 | 4,707 | 4,610 | 4,610 | 2,313,500 |
| 2025/04/23 | 4,620 | 4,636 | 4,592 | 4,620 | 2,537,400 |
| 2025/04/22 | 4,491 | 4,539 | 4,485 | 4,523 | 1,659,200 |
| 2025/04/21 | 4,511 | 4,520 | 4,425 | 4,474 | 1,794,000 |
| 2025/04/18 | 4,452 | 4,547 | 4,442 | 4,525 | 1,095,000 |
| 2025/04/17 | 4,368 | 4,454 | 4,358 | 4,448 | 1,526,900 |
| 2025/04/16 | 4,314 | 4,386 | 4,314 | 4,353 | 1,801,400 |
| 2025/04/15 | 4,356 | 4,373 | 4,258 | 4,304 | 2,487,300 |
| 2025/04/14 | 4,300 | 4,361 | 4,275 | 4,286 | 2,336,800 |
| 2025/04/11 | 4,211 | 4,277 | 4,163 | 4,240 | 3,476,300 |
| 2025/04/10 | 4,467 | 4,506 | 4,388 | 4,408 | 4,072,900 |
| 2025/04/09 | 4,121 | 4,202 | 4,077 | 4,100 | 4,665,600 |
| 2025/04/08 | 4,100 | 4,368 | 4,100 | 4,261 | 4,900,100 |
| 2025/04/07 | 3,776 | 3,944 | 3,716 | 3,835 | 4,739,500 |
| 2025/04/04 | 4,412 | 4,470 | 4,259 | 4,336 | 5,009,700 |
| 2025/04/03 | 4,459 | 4,599 | 4,395 | 4,537 | 5,502,600 |
| 2025/04/02 | 4,538 | 4,644 | 4,506 | 4,629 | 2,617,900 |
| 2025/04/01 | 4,608 | 4,640 | 4,487 | 4,537 | 2,447,900 |
| 2025/03/31 | 4,591 | 4,612 | 4,462 | 4,521 | 3,708,200 |
| 2025/03/28 | 4,717 | 4,747 | 4,660 | 4,731 | 3,312,900 |
| 2025/03/27 | 4,713 | 4,839 | 4,709 | 4,826 | 3,161,200 |
| 2025/03/26 | 4,723 | 4,729 | 4,649 | 4,713 | 2,295,100 |
| 2025/03/25 | 4,649 | 4,705 | 4,635 | 4,661 | 2,081,100 |
| 2025/03/24 | 4,645 | 4,675 | 4,597 | 4,609 | 2,199,700 |
| 2025/03/21 | 4,656 | 4,703 | 4,635 | 4,649 | 4,604,300 |
| 2025/03/19 | 4,650 | 4,730 | 4,650 | 4,694 | 2,458,300 |
| 2025/03/18 | 4,700 | 4,744 | 4,681 | 4,690 | 2,941,500 |
| 2025/03/17 | 4,600 | 4,676 | 4,597 | 4,650 | 2,711,800 |
| 2025/03/14 | 4,494 | 4,578 | 4,453 | 4,529 | 3,007,000 |
| 2025/03/13 | 4,515 | 4,606 | 4,513 | 4,516 | 2,839,200 |
| 2025/03/12 | 4,475 | 4,514 | 4,430 | 4,445 | 3,251,300 |
| 2025/03/11 | 4,455 | 4,474 | 4,304 | 4,432 | 4,561,600 |
| 2025/03/10 | 4,626 | 4,679 | 4,568 | 4,573 | 3,193,500 |
| 2025/03/07 | 4,638 | 4,688 | 4,579 | 4,610 | 4,074,700 |
| 2025/03/06 | 4,590 | 4,671 | 4,553 | 4,646 | 3,956,200 |
| 2025/03/05 | 4,584 | 4,621 | 4,541 | 4,579 | 2,611,600 |
| 2025/03/04 | 4,530 | 4,622 | 4,527 | 4,610 | 3,051,600 |
| 2025/03/03 | 4,490 | 4,552 | 4,476 | 4,526 | 2,463,700 |
| 2025/02/28 | 4,492 | 4,539 | 4,401 | 4,425 | 5,164,200 |
| 2025/02/27 | 4,410 | 4,526 | 4,399 | 4,519 | 4,072,200 |
| 2025/02/26 | 4,280 | 4,326 | 4,257 | 4,304 | 3,426,300 |
| 2025/02/25 | 4,331 | 4,381 | 4,203 | 4,259 | 4,666,800 |
| 2025/02/21 | 4,290 | 4,411 | 4,288 | 4,401 | 4,037,600 |
| 2025/02/20 | 4,385 | 4,385 | 4,264 | 4,272 | 3,512,700 |
| 2025/02/19 | 4,419 | 4,430 | 4,351 | 4,393 | 2,364,300 |
| 2025/02/18 | 4,328 | 4,449 | 4,325 | 4,419 | 2,776,600 |
| 2025/02/17 | 4,205 | 4,335 | 4,185 | 4,287 | 3,803,600 |
| 2025/02/14 | 4,361 | 4,419 | 4,334 | 4,345 | 3,305,600 |
| 2025/02/13 | 4,318 | 4,368 | 4,313 | 4,361 | 2,212,100 |
| 2025/02/12 | 4,304 | 4,327 | 4,276 | 4,301 | 2,591,900 |
| 2025/02/10 | 4,300 | 4,328 | 4,284 | 4,304 | 2,055,700 |
| 2025/02/07 | 4,290 | 4,325 | 4,262 | 4,298 | 1,773,800 |
| 2025/02/06 | 4,304 | 4,341 | 4,278 | 4,298 | 1,762,600 |
| 2025/02/05 | 4,385 | 4,418 | 4,282 | 4,304 | 2,351,300 |
| 2025/02/04 | 4,362 | 4,368 | 4,301 | 4,344 | 3,382,200 |
| 2025/02/03 | 4,290 | 4,310 | 4,240 | 4,277 | 3,409,200 |
| 2025/01/31 | 4,290 | 4,355 | 4,283 | 4,352 | 2,761,400 |
| 2025/01/30 | 4,305 | 4,332 | 4,284 | 4,299 | 2,508,200 |
| 2025/01/29 | 4,308 | 4,343 | 4,293 | 4,305 | 2,678,200 |
| 2025/01/28 | 4,291 | 4,320 | 4,271 | 4,295 | 3,586,200 |
| 2025/01/27 | 4,345 | 4,349 | 4,251 | 4,287 | 3,168,700 |
| 2025/01/24 | 4,300 | 4,304 | 4,224 | 4,241 | 3,455,700 |
| 2025/01/23 | 4,218 | 4,266 | 4,188 | 4,245 | 3,411,200 |
| 2025/01/22 | 4,147 | 4,196 | 4,147 | 4,163 | 2,578,300 |
| 2025/01/21 | 4,240 | 4,240 | 4,126 | 4,139 | 2,826,800 |
| 2025/01/20 | 4,177 | 4,225 | 4,171 | 4,201 | 2,456,100 |
| 2025/01/17 | 4,143 | 4,165 | 4,067 | 4,154 | 3,078,400 |
| 2025/01/16 | 4,162 | 4,213 | 4,126 | 4,143 | 3,441,900 |
| 2025/01/15 | 4,150 | 4,198 | 4,125 | 4,162 | 3,426,200 |
| 2025/01/14 | 4,010 | 4,082 | 4,010 | 4,080 | 4,201,100 |
| 2025/01/10 | 4,007 | 4,047 | 4,004 | 4,005 | 2,778,900 |
| 2025/01/09 | 4,033 | 4,064 | 4,007 | 4,007 | 3,049,700 |
| 2025/01/08 | 4,075 | 4,110 | 3,984 | 4,011 | 4,645,900 |
| 2025/01/07 | 4,140 | 4,182 | 4,114 | 4,145 | 2,248,500 |
| 2025/01/06 | 4,139 | 4,154 | 4,083 | 4,125 | 2,454,900 |
| 2024/12/30 | 4,201 | 4,224 | 4,096 | 4,119 | 1,854,200 |
| 2024/12/27 | 4,145 | 4,188 | 4,136 | 4,182 | 1,331,400 |
| 2024/12/26 | 4,075 | 4,140 | 4,070 | 4,140 | 1,365,800 |
| 2024/12/25 | 4,116 | 4,117 | 4,034 | 4,094 | 1,328,700 |
| 2024/12/24 | 4,136 | 4,145 | 4,091 | 4,116 | 998,700 |
| 2024/12/23 | 4,160 | 4,178 | 4,135 | 4,157 | 1,980,300 |
| 2024/12/20 | 4,170 | 4,177 | 4,090 | 4,090 | 5,830,200 |
| 2024/12/19 | 4,070 | 4,118 | 4,056 | 4,100 | 2,620,800 |
| 2024/12/18 | 4,170 | 4,178 | 4,111 | 4,111 | 4,055,900 |
| 2024/12/17 | 4,241 | 4,295 | 4,182 | 4,189 | 3,281,000 |
| 2024/12/16 | 4,274 | 4,301 | 4,241 | 4,241 | 2,438,700 |
| 2024/12/13 | 4,176 | 4,242 | 4,175 | 4,221 | 2,958,300 |
| 2024/12/12 | 4,180 | 4,224 | 4,180 | 4,190 | 3,019,100 |
| 2024/12/11 | 4,156 | 4,211 | 4,150 | 4,171 | 3,265,200 |
| 2024/12/10 | 4,119 | 4,159 | 4,092 | 4,112 | 2,801,200 |
| 2024/12/09 | 4,100 | 4,135 | 4,089 | 4,114 | 2,654,300 |
| 2024/12/06 | 4,180 | 4,190 | 4,058 | 4,090 | 3,645,100 |
| 2024/12/05 | 4,101 | 4,194 | 4,100 | 4,178 | 4,221,700 |
| 2024/12/04 | 4,128 | 4,130 | 4,062 | 4,077 | 3,143,800 |
| 2024/12/03 | 4,084 | 4,159 | 4,076 | 4,128 | 3,318,300 |
| 2024/12/02 | 3,958 | 4,128 | 3,958 | 4,101 | 4,194,000 |
| 2024/11/29 | 3,930 | 3,992 | 3,905 | 3,946 | 3,049,400 |
| 2024/11/28 | 3,905 | 3,918 | 3,850 | 3,888 | 3,253,700 |
| 2024/11/27 | 3,884 | 3,961 | 3,878 | 3,915 | 3,356,300 |
| 2024/11/26 | 3,939 | 3,946 | 3,847 | 3,895 | 2,408,800 |
| 2024/11/25 | 3,922 | 3,954 | 3,868 | 3,949 | 9,114,300 |
| 2024/11/22 | 3,910 | 3,926 | 3,857 | 3,863 | 3,642,300 |
| 2024/11/21 | 3,924 | 3,966 | 3,857 | 3,925 | 5,009,400 |
| 2024/11/20 | 4,002 | 4,053 | 3,947 | 3,971 | 11,116,000 |
| 2024/11/19 | 3,430 | 3,564 | 3,408 | 3,564 | 4,521,600 |
| 2024/11/18 | 3,445 | 3,488 | 3,410 | 3,481 | 2,568,300 |
| 2024/11/15 | 3,450 | 3,460 | 3,418 | 3,437 | 2,132,800 |
| 2024/11/14 | 3,478 | 3,485 | 3,388 | 3,388 | 1,651,900 |
| 2024/11/13 | 3,509 | 3,521 | 3,441 | 3,458 | 2,658,900 |
| 2024/11/12 | 3,519 | 3,549 | 3,478 | 3,492 | 2,326,600 |
| 2024/11/11 | 3,459 | 3,478 | 3,432 | 3,473 | 1,639,500 |
| 2024/11/08 | 3,502 | 3,512 | 3,459 | 3,475 | 2,659,800 |
| 2024/11/07 | 3,463 | 3,531 | 3,448 | 3,484 | 6,050,800 |
| 2024/11/06 | 3,348 | 3,413 | 3,319 | 3,394 | 3,369,100 |
| 2024/11/05 | 3,275 | 3,313 | 3,252 | 3,296 | 2,463,800 |
| 2024/11/01 | 3,247 | 3,289 | 3,241 | 3,269 | 2,555,700 |
| 2024/10/31 | 3,300 | 3,324 | 3,284 | 3,324 | 3,143,500 |
| 2024/10/30 | 3,260 | 3,296 | 3,260 | 3,279 | 8,294,500 |
| 2024/10/29 | 3,222 | 3,271 | 3,216 | 3,259 | 1,564,300 |
| 2024/10/28 | 3,179 | 3,257 | 3,166 | 3,222 | 2,182,200 |
| 2024/10/25 | 3,200 | 3,236 | 3,160 | 3,187 | 1,612,200 |
| 2024/10/24 | 3,198 | 3,243 | 3,171 | 3,212 | 1,738,400 |
| 2024/10/23 | 3,250 | 3,267 | 3,212 | 3,222 | 1,471,100 |
| 2024/10/22 | 3,300 | 3,310 | 3,231 | 3,252 | 1,820,300 |
| 2024/10/21 | 3,300 | 3,303 | 3,265 | 3,292 | 1,631,100 |
| 2024/10/18 | 3,360 | 3,365 | 3,311 | 3,314 | 1,827,400 |
| 2024/10/17 | 3,353 | 3,362 | 3,306 | 3,325 | 2,680,800 |
| 2024/10/16 | 3,308 | 3,392 | 3,288 | 3,361 | 2,068,500 |
| 2024/10/15 | 3,391 | 3,395 | 3,329 | 3,338 | 3,593,800 |
| 2024/10/11 | 3,310 | 3,350 | 3,310 | 3,322 | 2,656,200 |
| 2024/10/10 | 3,326 | 3,327 | 3,296 | 3,315 | 2,470,100 |
| 2024/10/09 | 3,334 | 3,359 | 3,253 | 3,265 | 1,669,300 |
| 2024/10/08 | 3,350 | 3,350 | 3,271 | 3,300 | 3,328,600 |
| 2024/10/07 | 3,389 | 3,390 | 3,336 | 3,352 | 4,162,800 |
| 2024/10/04 | 3,250 | 3,296 | 3,250 | 3,258 | 2,593,600 |
| 2024/10/03 | 3,233 | 3,238 | 3,191 | 3,222 | 2,876,100 |
| 2024/10/02 | 3,144 | 3,208 | 3,143 | 3,163 | 2,376,500 |
| 2024/10/01 | 3,191 | 3,222 | 3,167 | 3,210 | 2,934,600 |
| 2024/09/30 | 3,163 | 3,222 | 3,151 | 3,201 | 3,304,800 |
| 2024/09/27 | 3,250 | 3,293 | 3,215 | 3,287 | 2,294,900 |
| 2024/09/26 | 3,290 | 3,337 | 3,271 | 3,299 | 3,641,600 |
| 2024/09/25 | 3,269 | 3,275 | 3,209 | 3,221 | 2,328,300 |
| 2024/09/24 | 3,334 | 3,343 | 3,281 | 3,282 | 2,695,600 |
| 2024/09/20 | 3,301 | 3,331 | 3,265 | 3,290 | 4,169,000 |
| 2024/09/19 | 3,299 | 3,327 | 3,256 | 3,257 | 3,378,700 |
| 2024/09/18 | 3,202 | 3,246 | 3,175 | 3,200 | 1,994,800 |
| 2024/09/17 | 3,241 | 3,275 | 3,122 | 3,174 | 3,164,300 |
| 2024/09/13 | 3,271 | 3,288 | 3,210 | 3,241 | 2,711,700 |
| 2024/09/12 | 3,278 | 3,306 | 3,242 | 3,285 | 3,063,900 |
| 2024/09/11 | 3,237 | 3,280 | 3,166 | 3,208 | 2,527,100 |
| 2024/09/10 | 3,262 | 3,321 | 3,251 | 3,251 | 1,947,500 |
| 2024/09/09 | 3,191 | 3,276 | 3,160 | 3,262 | 2,167,900 |
| 2024/09/06 | 3,271 | 3,342 | 3,268 | 3,311 | 2,977,200 |
| 2024/09/05 | 3,210 | 3,403 | 3,207 | 3,341 | 3,250,800 |
| 2024/09/04 | 3,429 | 3,466 | 3,383 | 3,402 | 3,179,300 |
| 2024/09/03 | 3,467 | 3,574 | 3,453 | 3,574 | 2,270,000 |
| 2024/09/02 | 3,439 | 3,467 | 3,398 | 3,467 | 1,844,700 |
| 2024/08/30 | 3,420 | 3,450 | 3,411 | 3,430 | 7,449,100 |
| 2024/08/29 | 3,359 | 3,428 | 3,348 | 3,411 | 2,791,100 |
| 2024/08/28 | 3,325 | 3,365 | 3,303 | 3,334 | 2,723,500 |
| 2024/08/27 | 3,325 | 3,424 | 3,312 | 3,358 | 2,466,900 |
| 2024/08/26 | 3,321 | 3,346 | 3,295 | 3,327 | 1,794,400 |
| 2024/08/23 | 3,308 | 3,334 | 3,286 | 3,321 | 1,879,900 |
| 2024/08/22 | 3,320 | 3,332 | 3,272 | 3,285 | 1,875,700 |
| 2024/08/21 | 3,305 | 3,318 | 3,260 | 3,313 | 2,437,900 |
| 2024/08/20 | 3,359 | 3,396 | 3,343 | 3,347 | 2,340,500 |
| 2024/08/19 | 3,373 | 3,390 | 3,310 | 3,310 | 2,095,100 |