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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |