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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,189 | 3,227 | 3,142 | 3,202 | 3,048,400 |
| 2024/07/25 | 3,228 | 3,241 | 3,169 | 3,202 | 3,360,700 |
| 2024/07/24 | 3,378 | 3,395 | 3,316 | 3,319 | 2,053,800 |
| 2024/07/23 | 3,407 | 3,426 | 3,368 | 3,395 | 1,847,800 |
| 2024/07/22 | 3,388 | 3,415 | 3,366 | 3,372 | 1,653,700 |
| 2024/07/19 | 3,401 | 3,419 | 3,365 | 3,403 | 2,014,200 |
| 2024/07/18 | 3,430 | 3,480 | 3,424 | 3,451 | 2,659,800 |
| 2024/07/17 | 3,439 | 3,475 | 3,428 | 3,438 | 2,082,800 |
| 2024/07/16 | 3,444 | 3,469 | 3,419 | 3,440 | 2,838,500 |
| 2024/07/12 | 3,416 | 3,439 | 3,382 | 3,382 | 2,985,800 |
| 2024/07/11 | 3,519 | 3,570 | 3,484 | 3,493 | 3,051,100 |
| 2024/07/10 | 3,427 | 3,537 | 3,422 | 3,488 | 4,852,600 |
| 2024/07/09 | 3,417 | 3,467 | 3,386 | 3,461 | 3,516,700 |
| 2024/07/08 | 3,450 | 3,474 | 3,409 | 3,417 | 2,997,200 |
| 2024/07/05 | 3,495 | 3,517 | 3,448 | 3,449 | 2,850,800 |
| 2024/07/04 | 3,511 | 3,546 | 3,491 | 3,530 | 2,107,300 |
| 2024/07/03 | 3,539 | 3,541 | 3,473 | 3,529 | 2,743,900 |
| 2024/07/02 | 3,502 | 3,595 | 3,489 | 3,540 | 4,341,500 |
| 2024/07/01 | 3,464 | 3,504 | 3,443 | 3,485 | 2,829,000 |
| 2024/06/28 | 3,394 | 3,464 | 3,394 | 3,435 | 2,552,600 |
| 2024/06/27 | 3,393 | 3,418 | 3,364 | 3,371 | 2,524,600 |
| 2024/06/26 | 3,391 | 3,411 | 3,363 | 3,384 | 3,395,500 |
| 2024/06/25 | 3,280 | 3,398 | 3,270 | 3,389 | 3,013,300 |
| 2024/06/24 | 3,231 | 3,270 | 3,184 | 3,243 | 2,580,500 |
| 2024/06/21 | 3,268 | 3,306 | 3,240 | 3,246 | 4,617,000 |
| 2024/06/20 | 3,234 | 3,290 | 3,221 | 3,277 | 2,214,100 |
| 2024/06/19 | 3,233 | 3,268 | 3,222 | 3,235 | 2,462,800 |
| 2024/06/18 | 3,191 | 3,230 | 3,166 | 3,211 | 2,628,800 |
| 2024/06/17 | 3,245 | 3,248 | 3,163 | 3,163 | 2,764,800 |
| 2024/06/14 | 3,250 | 3,300 | 3,233 | 3,285 | 4,310,900 |
| 2024/06/13 | 3,366 | 3,376 | 3,273 | 3,279 | 2,856,500 |
| 2024/06/12 | 3,351 | 3,398 | 3,351 | 3,382 | 2,478,400 |
| 2024/06/11 | 3,458 | 3,486 | 3,398 | 3,398 | 3,411,100 |
| 2024/06/10 | 3,349 | 3,487 | 3,341 | 3,433 | 4,162,600 |
| 2024/06/07 | 3,300 | 3,348 | 3,285 | 3,330 | 2,877,500 |
| 2024/06/06 | 3,224 | 3,289 | 3,217 | 3,273 | 5,006,100 |
| 2024/06/05 | 3,250 | 3,277 | 3,176 | 3,195 | 3,588,100 |
| 2024/06/04 | 3,385 | 3,449 | 3,278 | 3,311 | 5,655,800 |
| 2024/06/03 | 3,393 | 3,440 | 3,377 | 3,429 | 4,381,800 |
| 2024/05/31 | 3,292 | 3,359 | 3,285 | 3,325 | 9,740,900 |
| 2024/05/30 | 3,311 | 3,345 | 3,282 | 3,312 | 4,657,700 |
| 2024/05/29 | 3,205 | 3,379 | 3,197 | 3,306 | 6,512,100 |
| 2024/05/28 | 3,190 | 3,207 | 3,152 | 3,173 | 2,949,500 |
| 2024/05/27 | 3,091 | 3,167 | 3,073 | 3,167 | 2,461,300 |
| 2024/05/24 | 3,043 | 3,093 | 3,025 | 3,075 | 2,222,300 |
| 2024/05/23 | 3,025 | 3,085 | 2,980 | 3,084 | 3,503,300 |
| 2024/05/22 | 2,977 | 3,059 | 2,949 | 3,015 | 5,969,900 |
| 2024/05/21 | 2,958 | 3,041 | 2,941 | 2,942 | 10,258,000 |
| 2024/05/20 | 3,099 | 3,157 | 3,090 | 3,132 | 2,897,600 |
| 2024/05/17 | 3,080 | 3,146 | 3,072 | 3,146 | 3,419,800 |
| 2024/05/16 | 3,109 | 3,128 | 3,055 | 3,099 | 3,307,500 |
| 2024/05/15 | 3,092 | 3,116 | 3,078 | 3,083 | 1,989,700 |
| 2024/05/14 | 3,154 | 3,161 | 3,051 | 3,093 | 2,744,200 |
| 2024/05/13 | 3,168 | 3,193 | 3,146 | 3,159 | 2,350,200 |
| 2024/05/10 | 3,072 | 3,176 | 3,071 | 3,166 | 3,429,800 |
| 2024/05/09 | 3,075 | 3,085 | 3,056 | 3,072 | 1,831,200 |
| 2024/05/08 | 3,095 | 3,097 | 3,043 | 3,050 | 2,179,100 |
| 2024/05/07 | 3,131 | 3,160 | 3,098 | 3,126 | 2,848,700 |
| 2024/05/02 | 3,087 | 3,128 | 3,071 | 3,100 | 1,421,300 |
| 2024/05/01 | 3,104 | 3,107 | 3,049 | 3,088 | 1,400,000 |
| 2024/04/30 | 3,100 | 3,126 | 3,059 | 3,120 | 3,080,800 |
| 2024/04/26 | 3,030 | 3,083 | 3,016 | 3,063 | 1,858,100 |
| 2024/04/25 | 3,065 | 3,113 | 3,045 | 3,050 | 2,129,800 |
| 2024/04/24 | 3,060 | 3,103 | 3,045 | 3,102 | 1,978,500 |
| 2024/04/23 | 3,081 | 3,103 | 3,043 | 3,058 | 1,655,300 |
| 2024/04/22 | 3,040 | 3,067 | 2,997 | 3,039 | 3,567,200 |
| 2024/04/19 | 3,090 | 3,099 | 2,990 | 3,021 | 2,791,000 |
| 2024/04/18 | 3,042 | 3,095 | 3,003 | 3,068 | 2,670,600 |
| 2024/04/17 | 3,070 | 3,079 | 3,014 | 3,017 | 2,711,700 |
| 2024/04/16 | 3,129 | 3,146 | 3,048 | 3,069 | 2,848,700 |
| 2024/04/15 | 3,150 | 3,195 | 3,128 | 3,187 | 2,155,800 |
| 2024/04/12 | 3,240 | 3,240 | 3,170 | 3,190 | 2,907,800 |
| 2024/04/11 | 3,189 | 3,234 | 3,157 | 3,227 | 2,574,400 |
| 2024/04/10 | 3,220 | 3,226 | 3,180 | 3,190 | 2,295,800 |
| 2024/04/09 | 3,230 | 3,258 | 3,208 | 3,241 | 2,933,200 |
| 2024/04/08 | 3,161 | 3,216 | 3,155 | 3,195 | 2,751,000 |
| 2024/04/05 | 3,163 | 3,180 | 3,117 | 3,167 | 2,622,400 |
| 2024/04/04 | 3,101 | 3,153 | 3,092 | 3,151 | 2,998,200 |
| 2024/04/03 | 3,128 | 3,135 | 3,061 | 3,080 | 3,991,700 |
| 2024/04/02 | 3,036 | 3,093 | 3,035 | 3,077 | 2,671,600 |
| 2024/04/01 | 3,187 | 3,198 | 3,017 | 3,017 | 4,651,200 |
| 2024/03/29 | 3,230 | 3,232 | 3,182 | 3,190 | 2,729,600 |
| 2024/03/28 | 3,190 | 3,242 | 3,155 | 3,160 | 2,548,500 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 9,764 | 9,817 | 9,653 | 9,730 | 1,098,400 |
| 2024/03/26 | 9,576 | 9,639 | 9,497 | 9,564 | 1,112,300 |
| 2024/03/25 | 9,507 | 9,535 | 9,396 | 9,426 | 955,800 |
| 2024/03/22 | 9,707 | 9,720 | 9,527 | 9,560 | 964,600 |
| 2024/03/21 | 9,596 | 9,636 | 9,420 | 9,632 | 1,405,600 |
| 2024/03/19 | 9,120 | 9,362 | 9,111 | 9,358 | 1,422,400 |
| 2024/03/18 | 9,050 | 9,289 | 9,035 | 9,176 | 1,115,100 |
| 2024/03/15 | 9,005 | 9,101 | 8,965 | 9,056 | 1,737,900 |
| 2024/03/14 | 9,036 | 9,093 | 8,994 | 9,043 | 949,100 |
| 2024/03/13 | 9,084 | 9,122 | 8,967 | 9,041 | 1,007,900 |
| 2024/03/12 | 8,974 | 9,049 | 8,853 | 8,990 | 1,228,500 |
| 2024/03/11 | 9,397 | 9,431 | 9,072 | 9,195 | 1,521,600 |
| 2024/03/08 | 9,294 | 9,546 | 9,206 | 9,446 | 1,680,000 |
| 2024/03/07 | 9,195 | 9,421 | 9,195 | 9,270 | 1,472,900 |
| 2024/03/06 | 9,080 | 9,221 | 9,030 | 9,053 | 1,436,100 |
| 2024/03/05 | 9,076 | 9,150 | 8,961 | 9,052 | 798,400 |
| 2024/03/04 | 8,927 | 9,104 | 8,857 | 9,012 | 1,084,300 |
| 2024/03/01 | 8,787 | 9,057 | 8,782 | 8,929 | 1,542,900 |
| 2024/02/29 | 8,811 | 8,822 | 8,660 | 8,782 | 1,884,000 |
| 2024/02/28 | 8,749 | 8,791 | 8,662 | 8,700 | 1,096,600 |
| 2024/02/27 | 8,660 | 8,757 | 8,650 | 8,670 | 1,035,900 |
| 2024/02/26 | 8,700 | 8,749 | 8,623 | 8,700 | 1,332,100 |
| 2024/02/22 | 8,760 | 8,805 | 8,671 | 8,737 | 1,127,600 |
| 2024/02/21 | 8,733 | 8,751 | 8,646 | 8,718 | 1,374,900 |
| 2024/02/20 | 8,990 | 9,047 | 8,775 | 8,833 | 1,722,900 |
| 2024/02/19 | 8,820 | 9,075 | 8,805 | 9,016 | 1,194,100 |
| 2024/02/16 | 8,820 | 8,977 | 8,672 | 8,797 | 3,068,600 |
| 2024/02/15 | 8,750 | 8,750 | 8,477 | 8,627 | 2,194,000 |
| 2024/02/14 | 8,170 | 8,266 | 8,106 | 8,111 | 1,639,700 |
| 2024/02/13 | 8,030 | 8,393 | 7,960 | 8,229 | 2,980,900 |
| 2024/02/09 | 7,834 | 7,846 | 7,734 | 7,748 | 722,200 |
| 2024/02/08 | 7,728 | 7,882 | 7,682 | 7,841 | 1,386,500 |
| 2024/02/07 | 7,634 | 7,706 | 7,619 | 7,695 | 1,241,200 |
| 2024/02/06 | 7,757 | 7,798 | 7,664 | 7,664 | 1,162,000 |
| 2024/02/05 | 7,699 | 7,728 | 7,624 | 7,692 | 801,500 |
| 2024/02/02 | 7,597 | 7,628 | 7,515 | 7,615 | 743,100 |
| 2024/02/01 | 7,649 | 7,679 | 7,609 | 7,650 | 948,200 |
| 2024/01/31 | 7,601 | 7,691 | 7,573 | 7,691 | 971,600 |
| 2024/01/30 | 7,601 | 7,676 | 7,590 | 7,610 | 1,004,000 |
| 2024/01/29 | 7,525 | 7,602 | 7,522 | 7,602 | 741,300 |
| 2024/01/26 | 7,574 | 7,609 | 7,451 | 7,491 | 1,485,800 |
| 2024/01/25 | 7,658 | 7,676 | 7,513 | 7,530 | 1,154,200 |
| 2024/01/24 | 7,691 | 7,698 | 7,601 | 7,604 | 1,020,900 |
| 2024/01/23 | 7,713 | 7,749 | 7,606 | 7,707 | 1,227,900 |
| 2024/01/22 | 7,693 | 7,704 | 7,588 | 7,697 | 1,092,700 |
| 2024/01/19 | 7,622 | 7,646 | 7,524 | 7,575 | 1,203,700 |
| 2024/01/18 | 7,551 | 7,596 | 7,453 | 7,474 | 1,060,400 |
| 2024/01/17 | 7,490 | 7,725 | 7,471 | 7,528 | 1,888,400 |
| 2024/01/16 | 7,453 | 7,490 | 7,396 | 7,403 | 1,008,300 |
| 2024/01/15 | 7,345 | 7,466 | 7,334 | 7,454 | 978,900 |
| 2024/01/12 | 7,355 | 7,358 | 7,232 | 7,292 | 1,176,900 |
| 2024/01/11 | 7,279 | 7,367 | 7,263 | 7,303 | 1,200,300 |
| 2024/01/10 | 7,240 | 7,270 | 7,179 | 7,215 | 1,301,700 |
| 2024/01/09 | 7,165 | 7,196 | 7,109 | 7,135 | 1,009,000 |
| 2024/01/05 | 7,049 | 7,125 | 7,036 | 7,080 | 872,000 |
| 2024/01/04 | 6,821 | 7,017 | 6,780 | 6,995 | 1,207,200 |
| 2023/12/29 | 6,888 | 6,993 | 6,849 | 6,896 | 1,166,300 |
| 2023/12/28 | 6,805 | 6,864 | 6,755 | 6,823 | 2,266,000 |
| 2023/12/27 | 6,797 | 6,823 | 6,737 | 6,755 | 655,800 |
| 2023/12/26 | 6,768 | 6,772 | 6,703 | 6,734 | 552,300 |
| 2023/12/25 | 6,815 | 6,827 | 6,722 | 6,741 | 428,300 |
| 2023/12/22 | 6,699 | 6,755 | 6,685 | 6,734 | 656,100 |
| 2023/12/21 | 6,857 | 6,858 | 6,682 | 6,710 | 1,071,100 |
| 2023/12/20 | 6,813 | 6,884 | 6,792 | 6,831 | 1,188,400 |
| 2023/12/19 | 6,705 | 6,759 | 6,653 | 6,759 | 1,095,100 |
| 2023/12/18 | 6,784 | 6,795 | 6,609 | 6,668 | 1,151,000 |
| 2023/12/15 | 6,917 | 6,969 | 6,757 | 6,830 | 1,762,400 |
| 2023/12/14 | 7,053 | 7,091 | 6,977 | 7,014 | 1,136,100 |
| 2023/12/13 | 7,276 | 7,284 | 7,133 | 7,172 | 1,217,900 |
| 2023/12/12 | 7,278 | 7,308 | 7,222 | 7,286 | 1,104,500 |
| 2023/12/11 | 7,173 | 7,250 | 7,105 | 7,246 | 1,538,900 |
| 2023/12/08 | 7,200 | 7,251 | 7,092 | 7,102 | 2,066,600 |
| 2023/12/07 | 6,950 | 7,265 | 6,895 | 7,253 | 3,333,000 |
| 2023/12/06 | 6,755 | 6,933 | 6,741 | 6,900 | 1,164,800 |
| 2023/12/05 | 6,802 | 6,825 | 6,698 | 6,717 | 724,700 |
| 2023/12/04 | 6,757 | 6,766 | 6,672 | 6,766 | 908,800 |
| 2023/12/01 | 6,857 | 6,923 | 6,797 | 6,835 | 1,122,700 |
| 2023/11/30 | 6,666 | 6,789 | 6,651 | 6,757 | 2,254,300 |
| 2023/11/29 | 6,695 | 6,770 | 6,675 | 6,687 | 1,068,600 |
| 2023/11/28 | 6,763 | 6,777 | 6,681 | 6,719 | 936,700 |
| 2023/11/27 | 6,800 | 6,878 | 6,744 | 6,768 | 850,700 |
| 2023/11/24 | 6,715 | 6,783 | 6,686 | 6,783 | 1,123,900 |
| 2023/11/22 | 6,524 | 6,617 | 6,493 | 6,615 | 868,100 |
| 2023/11/21 | 6,508 | 6,561 | 6,395 | 6,559 | 1,462,500 |
| 2023/11/20 | 6,639 | 6,725 | 6,492 | 6,507 | 2,615,100 |
| 2023/11/17 | 6,355 | 6,446 | 6,313 | 6,439 | 1,445,300 |
| 2023/11/16 | 6,460 | 6,523 | 6,378 | 6,415 | 894,100 |
| 2023/11/15 | 6,545 | 6,552 | 6,399 | 6,466 | 1,263,200 |
| 2023/11/14 | 6,566 | 6,592 | 6,516 | 6,521 | 787,600 |
| 2023/11/13 | 6,520 | 6,554 | 6,486 | 6,506 | 588,400 |
| 2023/11/10 | 6,479 | 6,515 | 6,431 | 6,492 | 522,000 |
| 2023/11/09 | 6,386 | 6,483 | 6,282 | 6,467 | 707,600 |
| 2023/11/08 | 6,529 | 6,536 | 6,343 | 6,354 | 1,053,000 |
| 2023/11/07 | 6,642 | 6,681 | 6,513 | 6,527 | 897,300 |
| 2023/11/06 | 6,615 | 6,725 | 6,601 | 6,670 | 1,540,400 |
| 2023/11/02 | 6,660 | 6,660 | 6,565 | 6,597 | 1,081,500 |
| 2023/11/01 | 6,600 | 6,642 | 6,564 | 6,596 | 1,678,800 |
| 2023/10/31 | 6,450 | 6,539 | 6,395 | 6,507 | 1,680,900 |
| 2023/10/30 | 6,331 | 6,390 | 6,303 | 6,350 | 3,516,600 |
| 2023/10/27 | 6,350 | 6,439 | 6,316 | 6,431 | 879,400 |
| 2023/10/26 | 6,375 | 6,403 | 6,349 | 6,379 | 843,800 |
| 2023/10/25 | 6,383 | 6,439 | 6,340 | 6,375 | 1,060,900 |
| 2023/10/24 | 6,313 | 6,343 | 6,206 | 6,315 | 796,200 |
| 2023/10/23 | 6,345 | 6,354 | 6,267 | 6,315 | 887,400 |
| 2023/10/20 | 6,362 | 6,420 | 6,346 | 6,370 | 875,200 |
| 2023/10/19 | 6,440 | 6,491 | 6,386 | 6,425 | 945,700 |
| 2023/10/18 | 6,466 | 6,544 | 6,440 | 6,505 | 1,032,000 |
| 2023/10/17 | 6,452 | 6,522 | 6,404 | 6,462 | 1,518,300 |
| 2023/10/16 | 6,367 | 6,428 | 6,321 | 6,366 | 1,030,000 |
| 2023/10/13 | 6,392 | 6,409 | 6,314 | 6,365 | 1,540,000 |
| 2023/10/12 | 6,425 | 6,463 | 6,382 | 6,427 | 1,695,900 |
| 2023/10/11 | 6,385 | 6,432 | 6,319 | 6,402 | 1,512,300 |
| 2023/10/10 | 6,300 | 6,416 | 6,292 | 6,395 | 1,644,100 |
| 2023/10/06 | 6,209 | 6,279 | 6,163 | 6,215 | 1,217,100 |
| 2023/10/05 | 6,135 | 6,307 | 6,120 | 6,267 | 1,808,300 |
| 2023/10/04 | 6,170 | 6,309 | 6,128 | 6,146 | 1,867,500 |
| 2023/10/03 | 6,330 | 6,342 | 6,193 | 6,216 | 1,530,000 |