！決算発表予定日 2024/05/09
3436東証P貸借
業種 金属製品
ＳＵＭＣＯ 株価時系列データ
PTS
2,328
円
(23:52)
株価は20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) | 1,807.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,684.0 (24/04/12) | 2,046.5 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,324.5 | 2,356.0 | 2,301.5 | 2,340.5 | +60.5 | +2.7 | 6,406,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,362.5 | 2,363.0 | 2,249.5 | 2,280.0 | -32.5 | -1.4 | 5,767,100 |
| 4/22 | 2,348.0 | 2,357.5 | 2,276.5 | 2,312.5 | -49.0 | -2.1 | 6,602,400 |
| 4/19 | 2,484.0 | 2,491.0 | 2,343.0 | 2,361.5 | -176.0 | -6.9 | 11,088,400 |
| 4/18 | 2,523.5 | 2,561.0 | 2,483.0 | 2,537.5 | +15.5 | +0.6 | 4,104,000 |
| 4/17 | 2,566.5 | 2,580.5 | 2,514.5 | 2,522.0 | -28.0 | -1.1 | 4,881,200 |
| 4/16 | 2,615.0 | 2,618.0 | 2,541.0 | 2,550.0 | -98.0 | -3.7 | 4,321,200 |
| 4/15 | 2,590.0 | 2,648.0 | 2,585.0 | 2,648.0 | +28.5 | +1.1 | 3,182,700 |
| 4/12 | 2,650.0 | 2,684.0 | 2,602.0 | 2,619.5 | +32.5 | +1.3 | 5,262,300 |
| 4/11 | 2,517.0 | 2,604.5 | 2,488.0 | 2,587.0 | +19.5 | +0.8 | 5,949,200 |
| 4/10 | 2,557.0 | 2,574.0 | 2,531.5 | 2,567.5 | +10.5 | +0.4 | 3,750,700 |
| 4/9 | 2,540.5 | 2,594.0 | 2,532.0 | 2,557.0 | +33.0 | +1.3 | 4,526,000 |
| 4/8 | 2,560.0 | 2,586.0 | 2,513.0 | 2,524.0 | -7.0 | -0.3 | 4,966,800 |
| 4/5 | 2,572.0 | 2,597.0 | 2,525.5 | 2,531.0 | -78.0 | -3.0 | 6,705,200 |
| 4/4 | 2,538.0 | 2,621.0 | 2,529.5 | 2,609.0 | +104.5 | +4.2 | 8,879,500 |
| 4/3 | 2,436.0 | 2,562.5 | 2,420.0 | 2,504.5 | +36.5 | +1.5 | 9,094,400 |
| 4/2 | 2,409.0 | 2,478.0 | 2,399.0 | 2,468.0 | +105.0 | +4.4 | 6,780,000 |
| 4/1 | 2,415.5 | 2,418.5 | 2,344.0 | 2,363.0 | -44.0 | -1.8 | 4,174,900 |
| 3/29 | 2,395.0 | 2,417.5 | 2,371.0 | 2,407.0 | +25.5 | +1.1 | 2,723,200 |
| 3/28 | 2,400.0 | 2,414.5 | 2,370.0 | 2,381.5 | -19.0 | -0.8 | 3,814,900 |
| 3/27 | 2,420.0 | 2,425.5 | 2,390.5 | 2,400.5 | -18.0 | -0.7 | 3,969,400 |
| 3/26 | 2,450.0 | 2,477.5 | 2,414.0 | 2,418.5 | -6.0 | -0.3 | 4,349,400 |
| 3/25 | 2,503.0 | 2,519.5 | 2,422.0 | 2,424.5 | -75.5 | -3.0 | 4,904,800 |
| 3/22 | 2,536.5 | 2,549.5 | 2,499.5 | 2,500.0 | 0 | 0.0 | 4,893,000 |
| 3/21 | 2,490.5 | 2,542.5 | 2,458.5 | 2,500.0 | +109.5 | +4.6 | 8,142,200 |
| 3/19 | 2,400.0 | 2,410.0 | 2,361.0 | 2,390.5 | +18.5 | +0.8 | 3,622,000 |
| 3/18 | 2,325.0 | 2,374.0 | 2,325.0 | 2,372.0 | +40.5 | +1.7 | 3,502,300 |
| 3/15 | 2,378.5 | 2,387.0 | 2,328.0 | 2,331.5 | -101.0 | -4.2 | 6,944,600 |
| 3/14 | 2,372.5 | 2,434.5 | 2,341.0 | 2,432.5 | +32.5 | +1.4 | 5,083,400 |
| 3/13 | 2,430.0 | 2,472.5 | 2,392.0 | 2,400.0 | -5.0 | -0.2 | 4,375,900 |
| 3/12 | 2,375.0 | 2,424.0 | 2,365.0 | 2,405.0 | +14.5 | +0.6 | 5,710,200 |
▶︎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