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 |
|---|---|---|---|---|---|
| 2026/07/27 | 7,098 | 7,268 | 7,062 | 7,261 | 1,986,400 |
| 2026/07/24 | 6,970 | 7,085 | 6,938 | 7,051 | 2,304,800 |
| 2026/07/23 | 6,869 | 6,987 | 6,866 | 6,946 | 2,463,400 |
| 2026/07/22 | 6,846 | 6,910 | 6,794 | 6,906 | 3,027,900 |
| 2026/07/21 | 6,730 | 6,958 | 6,720 | 6,946 | 3,122,000 |
| 2026/07/17 | 6,624 | 6,724 | 6,580 | 6,630 | 3,770,500 |
| 2026/07/16 | 6,599 | 6,678 | 6,597 | 6,618 | 3,400,500 |
| 2026/07/15 | 6,640 | 6,698 | 6,613 | 6,637 | 2,336,700 |
| 2026/07/14 | 6,498 | 6,622 | 6,470 | 6,584 | 2,318,100 |
| 2026/07/13 | 6,513 | 6,541 | 6,468 | 6,478 | 2,615,800 |
| 2026/07/10 | 6,645 | 6,667 | 6,488 | 6,513 | 3,138,600 |
| 2026/07/09 | 6,648 | 6,689 | 6,544 | 6,645 | 2,338,500 |
| 2026/07/08 | 6,709 | 6,762 | 6,672 | 6,714 | 2,542,000 |
| 2026/07/07 | 6,776 | 6,820 | 6,642 | 6,642 | 3,323,200 |
| 2026/07/06 | 6,631 | 6,770 | 6,607 | 6,770 | 1,735,800 |
| 2026/07/03 | 6,685 | 6,697 | 6,584 | 6,635 | 2,511,100 |
| 2026/07/02 | 6,335 | 6,497 | 6,326 | 6,486 | 2,470,600 |
| 2026/07/01 | 6,313 | 6,389 | 6,214 | 6,250 | 2,520,700 |
| 2026/06/30 | 6,243 | 6,268 | 6,210 | 6,238 | 2,687,300 |
| 2026/06/29 | 6,117 | 6,261 | 6,107 | 6,214 | 2,647,500 |
| 2026/06/26 | 6,139 | 6,192 | 6,063 | 6,126 | 2,058,300 |
| 2026/06/25 | 6,180 | 6,181 | 6,050 | 6,105 | 2,945,400 |
| 2026/06/24 | 6,334 | 6,386 | 6,098 | 6,151 | 3,176,200 |
| 2026/06/23 | 6,492 | 6,539 | 6,320 | 6,352 | 2,755,800 |
| 2026/06/22 | 6,242 | 6,465 | 6,232 | 6,459 | 1,629,300 |
| 2026/06/19 | 6,329 | 6,410 | 6,292 | 6,342 | 2,403,400 |
| 2026/06/18 | 6,270 | 6,442 | 6,250 | 6,380 | 2,359,700 |
| 2026/06/17 | 6,330 | 6,406 | 6,194 | 6,194 | 1,584,400 |
| 2026/06/16 | 6,268 | 6,274 | 6,169 | 6,248 | 1,636,300 |
| 2026/06/15 | 6,172 | 6,361 | 6,150 | 6,242 | 2,104,600 |
| 2026/06/12 | 6,074 | 6,191 | 6,040 | 6,149 | 2,988,000 |
| 2026/06/11 | 6,183 | 6,249 | 6,112 | 6,174 | 3,041,900 |
| 2026/06/10 | 6,300 | 6,332 | 6,115 | 6,146 | 2,671,600 |
| 2026/06/09 | 6,080 | 6,289 | 6,037 | 6,217 | 3,588,800 |
| 2026/06/08 | 5,925 | 6,031 | 5,880 | 5,992 | 3,622,000 |
| 2026/06/05 | 5,874 | 5,956 | 5,827 | 5,898 | 2,221,700 |
| 2026/06/04 | 5,829 | 5,849 | 5,736 | 5,774 | 2,905,900 |
| 2026/06/03 | 5,870 | 5,957 | 5,870 | 5,900 | 2,946,900 |
| 2026/06/02 | 5,959 | 5,986 | 5,868 | 5,900 | 3,262,800 |
| 2026/06/01 | 5,905 | 5,951 | 5,874 | 5,906 | 2,798,500 |
| 2026/05/29 | 5,810 | 5,958 | 5,777 | 5,958 | 10,049,500 |
| 2026/05/28 | 5,930 | 5,943 | 5,813 | 5,902 | 2,832,400 |
| 2026/05/27 | 5,893 | 5,935 | 5,843 | 5,933 | 4,562,100 |
| 2026/05/26 | 5,630 | 5,753 | 5,531 | 5,742 | 4,559,600 |
| 2026/05/25 | 5,600 | 5,625 | 5,523 | 5,575 | 4,181,600 |
| 2026/05/22 | 5,569 | 5,764 | 5,568 | 5,676 | 5,931,000 |
| 2026/05/21 | 5,838 | 5,896 | 5,562 | 5,568 | 10,013,600 |
| 2026/05/20 | 6,400 | 6,435 | 6,145 | 6,238 | 3,556,800 |
| 2026/05/19 | 6,298 | 6,435 | 6,286 | 6,435 | 3,707,800 |
| 2026/05/18 | 6,146 | 6,161 | 6,053 | 6,134 | 2,206,900 |
| 2026/05/15 | 6,073 | 6,125 | 6,007 | 6,100 | 2,241,700 |
| 2026/05/14 | 6,041 | 6,050 | 5,977 | 5,998 | 2,712,200 |
| 2026/05/13 | 5,982 | 6,129 | 5,965 | 6,084 | 2,480,500 |
| 2026/05/12 | 5,854 | 5,946 | 5,789 | 5,893 | 1,923,700 |
| 2026/05/11 | 5,706 | 5,834 | 5,670 | 5,821 | 1,806,200 |
| 2026/05/08 | 5,882 | 5,900 | 5,717 | 5,762 | 2,815,000 |
| 2026/05/07 | 5,905 | 5,926 | 5,774 | 5,857 | 3,500,500 |
| 2026/05/01 | 5,710 | 5,744 | 5,615 | 5,705 | 1,581,400 |
| 2026/04/30 | 5,791 | 5,798 | 5,676 | 5,797 | 3,008,100 |
| 2026/04/28 | 5,772 | 5,815 | 5,704 | 5,771 | 2,563,900 |
| 2026/04/27 | 5,737 | 5,766 | 5,620 | 5,695 | 2,237,200 |
| 2026/04/24 | 5,890 | 5,892 | 5,805 | 5,837 | 1,999,000 |
| 2026/04/23 | 5,792 | 5,858 | 5,734 | 5,833 | 2,974,900 |
| 2026/04/22 | 5,909 | 5,948 | 5,820 | 5,820 | 1,832,200 |
| 2026/04/21 | 5,936 | 5,955 | 5,870 | 5,888 | 1,752,400 |
| 2026/04/20 | 5,937 | 5,947 | 5,872 | 5,876 | 1,671,700 |
| 2026/04/17 | 5,981 | 5,988 | 5,898 | 5,898 | 1,656,900 |
| 2026/04/16 | 5,969 | 5,995 | 5,950 | 5,974 | 2,046,800 |
| 2026/04/15 | 5,988 | 5,990 | 5,884 | 5,900 | 1,735,200 |
| 2026/04/14 | 6,015 | 6,022 | 5,875 | 5,902 | 1,639,900 |
| 2026/04/13 | 5,922 | 5,982 | 5,878 | 5,915 | 2,202,300 |
| 2026/04/10 | 6,037 | 6,050 | 5,967 | 5,976 | 2,063,200 |
| 2026/04/09 | 6,080 | 6,103 | 5,973 | 5,994 | 3,320,600 |
| 2026/04/08 | 6,296 | 6,296 | 6,163 | 6,180 | 2,392,800 |
| 2026/04/07 | 6,070 | 6,126 | 6,041 | 6,071 | 1,441,000 |
| 2026/04/06 | 6,047 | 6,088 | 6,014 | 6,018 | 1,291,900 |
| 2026/04/03 | 6,070 | 6,102 | 6,011 | 6,017 | 1,302,200 |
| 2026/03/27 | 6,099 | 6,184 | 6,047 | 6,140 | 2,849,600 |
| 2026/03/26 | 6,055 | 6,165 | 6,037 | 6,075 | 2,791,200 |
| 2026/03/25 | 5,955 | 6,153 | 5,938 | 6,096 | 3,034,200 |
| 2026/03/24 | 5,874 | 5,908 | 5,722 | 5,755 | 3,180,400 |
| 2026/03/23 | 5,676 | 5,733 | 5,607 | 5,641 | 2,641,400 |
| 2026/03/19 | 5,799 | 5,901 | 5,799 | 5,851 | 3,327,100 |
| 2026/03/18 | 5,947 | 6,029 | 5,927 | 5,999 | 1,851,700 |
| 2026/03/17 | 5,885 | 5,922 | 5,840 | 5,854 | 1,685,200 |
| 2026/03/16 | 5,849 | 5,885 | 5,748 | 5,785 | 1,994,200 |
| 2026/03/13 | 5,700 | 5,832 | 5,692 | 5,829 | 2,315,600 |
| 2026/03/12 | 5,832 | 5,854 | 5,705 | 5,761 | 2,190,600 |
| 2026/03/11 | 6,000 | 6,058 | 5,906 | 5,906 | 2,400,200 |
| 2026/03/10 | 5,870 | 5,950 | 5,832 | 5,913 | 2,425,300 |
| 2026/03/09 | 5,607 | 5,801 | 5,604 | 5,770 | 2,786,100 |
| 2026/03/06 | 5,917 | 6,013 | 5,854 | 6,007 | 2,062,400 |
| 2026/03/05 | 5,930 | 6,073 | 5,906 | 5,963 | 4,206,600 |
| 2026/03/04 | 5,785 | 5,812 | 5,637 | 5,692 | 2,754,700 |
| 2026/03/03 | 6,060 | 6,093 | 5,955 | 5,955 | 3,019,400 |
| 2026/03/02 | 6,053 | 6,150 | 6,007 | 6,103 | 2,737,200 |
| 2026/02/27 | 6,247 | 6,302 | 6,204 | 6,245 | 4,714,900 |
| 2026/02/26 | 6,129 | 6,210 | 6,020 | 6,148 | 2,545,900 |
| 2026/02/25 | 5,865 | 5,997 | 5,860 | 5,991 | 2,630,800 |
| 2026/02/24 | 5,906 | 5,941 | 5,824 | 5,904 | 2,488,500 |
| 2026/02/20 | 5,854 | 5,951 | 5,818 | 5,904 | 2,095,200 |
| 2026/02/19 | 5,961 | 5,980 | 5,901 | 5,954 | 1,755,500 |
| 2026/02/18 | 5,948 | 6,075 | 5,946 | 5,971 | 2,395,400 |
| 2026/02/17 | 5,949 | 5,956 | 5,850 | 5,874 | 1,767,500 |
| 2026/02/16 | 5,855 | 5,986 | 5,840 | 5,934 | 2,500,400 |
| 2026/02/13 | 6,052 | 6,109 | 5,929 | 5,966 | 3,946,800 |
| 2026/02/12 | 5,893 | 6,057 | 5,882 | 6,029 | 2,453,500 |
| 2026/02/10 | 5,964 | 6,009 | 5,916 | 5,958 | 2,203,100 |
| 2026/02/09 | 5,951 | 6,002 | 5,895 | 5,903 | 2,350,400 |
| 2026/02/06 | 5,699 | 5,808 | 5,693 | 5,808 | 2,495,800 |
| 2026/02/05 | 5,721 | 5,728 | 5,645 | 5,681 | 2,589,900 |
| 2026/02/04 | 5,481 | 5,619 | 5,425 | 5,590 | 1,953,000 |
| 2026/02/03 | 5,425 | 5,549 | 5,400 | 5,531 | 2,133,100 |
| 2026/02/02 | 5,482 | 5,484 | 5,326 | 5,336 | 2,919,000 |
| 2026/01/30 | 5,308 | 5,345 | 5,258 | 5,316 | 3,083,100 |
| 2026/01/29 | 5,157 | 5,298 | 5,149 | 5,271 | 2,490,500 |
| 2026/01/28 | 5,196 | 5,241 | 5,160 | 5,197 | 3,058,900 |
| 2026/01/27 | 5,370 | 5,380 | 5,285 | 5,330 | 1,982,400 |
| 2026/01/26 | 5,439 | 5,479 | 5,326 | 5,365 | 3,137,500 |
| 2026/01/23 | 5,547 | 5,550 | 5,468 | 5,530 | 1,990,300 |
| 2026/01/22 | 5,571 | 5,599 | 5,486 | 5,513 | 2,240,800 |
| 2026/01/21 | 5,601 | 5,634 | 5,516 | 5,531 | 2,007,500 |
| 2026/01/20 | 5,719 | 5,730 | 5,652 | 5,665 | 1,618,800 |
| 2026/01/19 | 5,691 | 5,720 | 5,635 | 5,701 | 1,299,200 |
| 2026/01/16 | 5,686 | 5,743 | 5,671 | 5,717 | 1,751,500 |
| 2026/01/15 | 5,738 | 5,807 | 5,730 | 5,736 | 1,991,500 |
| 2026/01/14 | 5,718 | 5,748 | 5,654 | 5,738 | 2,578,800 |
| 2026/01/13 | 5,818 | 5,818 | 5,690 | 5,734 | 2,555,100 |
| 2026/01/09 | 5,590 | 5,652 | 5,581 | 5,633 | 2,290,300 |
| 2026/01/08 | 5,561 | 5,637 | 5,560 | 5,594 | 2,720,900 |
| 2026/01/07 | 5,503 | 5,576 | 5,501 | 5,561 | 1,737,100 |
| 2026/01/06 | 5,522 | 5,619 | 5,513 | 5,562 | 2,307,300 |
| 2026/01/05 | 5,395 | 5,467 | 5,385 | 5,432 | 2,005,000 |
| 2025/12/30 | 5,350 | 5,358 | 5,323 | 5,336 | 1,391,600 |
| 2025/12/29 | 5,316 | 5,336 | 5,286 | 5,326 | 1,213,500 |
| 2025/12/26 | 5,298 | 5,345 | 5,265 | 5,303 | 860,900 |
| 2025/12/25 | 5,370 | 5,370 | 5,273 | 5,335 | 662,500 |
| 2025/12/24 | 5,376 | 5,388 | 5,277 | 5,303 | 1,356,400 |
| 2025/12/23 | 5,296 | 5,367 | 5,287 | 5,348 | 1,553,100 |
| 2025/12/22 | 5,356 | 5,370 | 5,252 | 5,272 | 1,592,500 |
| 2025/12/19 | 5,320 | 5,330 | 5,263 | 5,263 | 3,403,900 |
| 2025/12/18 | 5,310 | 5,345 | 5,253 | 5,271 | 2,135,100 |
| 2025/12/17 | 5,171 | 5,287 | 5,158 | 5,274 | 1,736,000 |
| 2025/12/16 | 5,300 | 5,313 | 5,179 | 5,180 | 2,326,600 |
| 2025/12/15 | 5,220 | 5,302 | 5,219 | 5,279 | 1,786,500 |
| 2025/12/12 | 5,149 | 5,233 | 5,146 | 5,200 | 3,549,800 |
| 2025/12/11 | 5,131 | 5,210 | 5,033 | 5,049 | 1,933,000 |
| 2025/12/10 | 5,035 | 5,083 | 4,994 | 5,081 | 2,848,800 |
| 2025/12/09 | 5,064 | 5,082 | 5,042 | 5,081 | 1,582,200 |
| 2025/12/08 | 4,985 | 5,041 | 4,967 | 5,032 | 2,051,400 |
| 2025/12/05 | 5,062 | 5,097 | 4,985 | 5,005 | 2,052,200 |
| 2025/12/04 | 5,050 | 5,158 | 5,050 | 5,130 | 2,462,400 |
| 2025/12/03 | 5,080 | 5,104 | 5,017 | 5,050 | 2,210,300 |
| 2025/12/02 | 5,050 | 5,120 | 5,036 | 5,080 | 2,880,900 |
| 2025/12/01 | 4,955 | 5,009 | 4,945 | 4,993 | 2,074,900 |
| 2025/11/28 | 4,947 | 4,977 | 4,896 | 4,953 | 1,778,000 |
| 2025/11/27 | 4,965 | 4,984 | 4,874 | 4,915 | 1,702,800 |
| 2025/11/26 | 4,848 | 4,981 | 4,846 | 4,968 | 3,040,600 |
| 2025/11/25 | 4,954 | 4,981 | 4,847 | 4,868 | 3,212,400 |
| 2025/11/21 | 4,848 | 5,115 | 4,846 | 5,028 | 13,339,000 |
| 2025/11/20 | 4,880 | 4,998 | 4,814 | 4,955 | 6,931,500 |
| 2025/11/19 | 4,570 | 4,574 | 4,477 | 4,483 | 2,886,600 |
| 2025/11/18 | 4,602 | 4,635 | 4,514 | 4,553 | 3,065,700 |
| 2025/11/17 | 4,697 | 4,709 | 4,627 | 4,646 | 2,479,300 |
| 2025/11/14 | 4,656 | 4,699 | 4,628 | 4,685 | 1,778,000 |
| 2025/11/13 | 4,700 | 4,715 | 4,639 | 4,668 | 1,717,700 |
| 2025/11/12 | 4,639 | 4,683 | 4,635 | 4,667 | 1,922,900 |
| 2025/11/11 | 4,630 | 4,646 | 4,570 | 4,599 | 1,951,400 |
| 2025/11/10 | 4,694 | 4,706 | 4,607 | 4,624 | 1,596,500 |
| 2025/11/07 | 4,590 | 4,656 | 4,585 | 4,636 | 1,937,900 |
| 2025/11/06 | 4,528 | 4,638 | 4,527 | 4,631 | 1,943,500 |
| 2025/11/05 | 4,686 | 4,713 | 4,490 | 4,508 | 3,350,900 |
| 2025/11/04 | 4,707 | 4,727 | 4,627 | 4,654 | 2,877,900 |
| 2025/10/31 | 4,665 | 4,727 | 4,655 | 4,708 | 2,629,700 |
| 2025/10/30 | 4,606 | 4,676 | 4,590 | 4,652 | 7,942,100 |
| 2025/10/29 | 4,605 | 4,634 | 4,551 | 4,551 | 2,503,200 |
| 2025/10/28 | 4,670 | 4,678 | 4,602 | 4,602 | 1,881,900 |
| 2025/10/27 | 4,670 | 4,697 | 4,654 | 4,658 | 1,957,700 |
| 2025/10/24 | 4,670 | 4,680 | 4,613 | 4,613 | 1,724,000 |
| 2025/10/23 | 4,647 | 4,695 | 4,633 | 4,691 | 1,784,700 |
| 2025/10/22 | 4,610 | 4,682 | 4,608 | 4,648 | 2,090,800 |
| 2025/10/21 | 4,652 | 4,683 | 4,587 | 4,607 | 2,936,400 |
| 2025/10/20 | 4,641 | 4,663 | 4,601 | 4,639 | 2,088,500 |
| 2025/10/17 | 4,702 | 4,730 | 4,547 | 4,547 | 3,455,100 |
| 2025/10/16 | 4,847 | 4,891 | 4,759 | 4,772 | 2,788,500 |
| 2025/10/15 | 4,815 | 4,874 | 4,811 | 4,848 | 2,258,600 |
| 2025/10/14 | 4,749 | 4,826 | 4,741 | 4,759 | 3,241,700 |
| 2025/10/10 | 4,865 | 4,876 | 4,785 | 4,819 | 3,799,000 |
| 2025/10/09 | 4,790 | 4,879 | 4,775 | 4,879 | 2,599,600 |
| 2025/10/08 | 4,723 | 4,835 | 4,670 | 4,780 | 2,849,600 |
| 2025/10/07 | 4,648 | 4,711 | 4,640 | 4,653 | 3,058,900 |
| 2025/10/06 | 4,590 | 4,670 | 4,576 | 4,632 | 3,662,800 |
| 2025/10/03 | 4,451 | 4,506 | 4,450 | 4,453 | 1,721,900 |
| 2025/10/02 | 4,440 | 4,495 | 4,436 | 4,487 | 2,169,200 |
| 2025/10/01 | 4,505 | 4,545 | 4,438 | 4,481 | 2,811,000 |
| 2025/09/30 | 4,493 | 4,618 | 4,493 | 4,575 | 2,712,800 |
| 2025/09/29 | 4,553 | 4,554 | 4,483 | 4,509 | 2,351,400 |
| 2025/09/26 | 4,586 | 4,658 | 4,570 | 4,632 | 3,570,000 |
| 2025/09/25 | 4,720 | 4,721 | 4,563 | 4,575 | 4,213,900 |
| 2025/09/24 | 4,751 | 4,762 | 4,661 | 4,694 | 2,426,800 |