3436東証P貸借
業種 金属製品
ＳＵＭＣＯ 株価時系列データ
PTS
1,246
円
(21:13)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,684.0 (24/04/12) | 1,247.0 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,684.0 (24/04/12) | 1,247.0 (24/11/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,250.5 | 1,265.5 | 1,237.5 | 1,248.5 | -8.5 | -0.7 | 5,877,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,276.0 | 1,298.5 | 1,251.0 | 1,257.0 | -19.0 | -1.5 | 6,069,600 |
| 11/19 | 1,267.0 | 1,295.5 | 1,264.0 | 1,276.0 | +6.0 | +0.5 | 5,414,200 |
| 11/18 | 1,250.0 | 1,287.0 | 1,247.0 | 1,270.0 | -7.5 | -0.6 | 6,501,300 |
| 11/15 | 1,288.0 | 1,296.5 | 1,262.0 | 1,277.5 | -2.0 | -0.2 | 8,043,300 |
| 11/14 | 1,327.0 | 1,338.0 | 1,277.0 | 1,279.5 | -74.0 | -5.5 | 10,159,100 |
| 11/13 | 1,411.0 | 1,412.5 | 1,353.5 | 1,353.5 | -52.0 | -3.7 | 7,017,800 |
| 11/12 | 1,401.0 | 1,431.5 | 1,399.5 | 1,405.5 | -3.0 | -0.2 | 6,765,900 |
| 11/11 | 1,400.0 | 1,429.0 | 1,393.5 | 1,408.5 | -73.0 | -4.9 | 8,002,500 |
| 11/8 | 1,505.5 | 1,518.0 | 1,470.0 | 1,481.5 | -22.5 | -1.5 | 5,720,700 |
| 11/7 | 1,505.5 | 1,523.0 | 1,483.0 | 1,504.0 | +9.0 | +0.6 | 5,800,500 |
| 11/6 | 1,475.0 | 1,508.0 | 1,467.0 | 1,495.0 | +20.0 | +1.4 | 5,019,400 |
| 11/5 | 1,445.5 | 1,487.0 | 1,424.5 | 1,475.0 | +40.0 | +2.8 | 5,026,000 |
| 11/1 | 1,450.0 | 1,454.5 | 1,427.5 | 1,435.0 | -58.0 | -3.9 | 4,080,400 |
| 10/31 | 1,482.0 | 1,493.5 | 1,461.5 | 1,493.0 | +4.0 | +0.3 | 4,675,300 |
| 10/30 | 1,489.5 | 1,513.5 | 1,481.0 | 1,489.0 | +9.0 | +0.6 | 4,413,500 |
| 10/29 | 1,495.0 | 1,508.5 | 1,475.0 | 1,480.0 | -20.0 | -1.3 | 3,973,600 |
| 10/28 | 1,460.0 | 1,510.0 | 1,446.0 | 1,500.0 | +44.5 | +3.1 | 6,596,100 |
| 10/25 | 1,460.0 | 1,462.0 | 1,419.5 | 1,455.5 | +25.5 | +1.8 | 4,596,300 |
| 10/24 | 1,421.5 | 1,452.5 | 1,414.0 | 1,430.0 | -22.0 | -1.5 | 4,946,000 |
| 10/23 | 1,460.0 | 1,472.5 | 1,449.5 | 1,452.0 | -13.5 | -0.9 | 4,072,000 |
| 10/22 | 1,494.5 | 1,495.0 | 1,461.0 | 1,465.5 | -30.0 | -2.0 | 4,251,100 |
| 10/21 | 1,520.0 | 1,537.5 | 1,488.5 | 1,495.5 | -23.5 | -1.6 | 4,041,600 |
| 10/18 | 1,525.0 | 1,528.5 | 1,504.0 | 1,519.0 | +2.5 | +0.2 | 4,194,000 |
| 10/17 | 1,530.5 | 1,549.5 | 1,515.0 | 1,516.5 | -19.0 | -1.2 | 3,196,000 |
| 10/16 | 1,526.0 | 1,550.0 | 1,521.0 | 1,535.5 | -36.0 | -2.3 | 3,521,400 |
| 10/15 | 1,598.5 | 1,603.5 | 1,551.5 | 1,571.5 | +10.0 | +0.6 | 3,296,900 |
| 10/11 | 1,565.0 | 1,581.0 | 1,556.0 | 1,561.5 | -10.5 | -0.7 | 3,606,000 |
| 10/10 | 1,605.0 | 1,612.0 | 1,570.0 | 1,572.0 | -16.0 | -1.0 | 3,206,500 |
| 10/9 | 1,625.0 | 1,632.5 | 1,583.5 | 1,588.0 | -15.5 | -1.0 | 3,797,900 |
| 10/8 | 1,646.5 | 1,650.5 | 1,602.0 | 1,603.5 | -65.5 | -3.9 | 4,376,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
