！決算発表予定日 2024/11/08
3436東証P貸借
業種 金属製品
ＳＵＭＣＯ 株価時系列データ
PTS
1,570
円
(23:06)
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) | 1,382.5 (24/09/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,684.0 (24/04/12) | 1,382.5 (24/09/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,565.0 | 1,581.0 | 1,556.0 | 1,561.5 | -10.5 | -0.7 | 3,606,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/7 | 1,680.0 | 1,682.5 | 1,655.0 | 1,669.0 | +25.5 | +1.6 | 3,685,000 |
| 10/4 | 1,640.0 | 1,650.0 | 1,620.0 | 1,643.5 | +9.5 | +0.6 | 4,296,700 |
| 10/3 | 1,612.5 | 1,635.5 | 1,598.5 | 1,634.0 | +52.0 | +3.3 | 6,822,200 |
| 10/2 | 1,551.5 | 1,589.5 | 1,547.0 | 1,582.0 | -9.5 | -0.6 | 4,337,000 |
| 10/1 | 1,555.0 | 1,594.5 | 1,554.5 | 1,591.5 | +49.5 | +3.2 | 4,271,100 |
| 9/30 | 1,538.0 | 1,575.0 | 1,532.5 | 1,542.0 | -36.0 | -2.3 | 6,313,800 |
| 9/27 | 1,560.0 | 1,581.5 | 1,538.0 | 1,578.0 | +38.0 | +2.5 | 6,061,700 |
| 9/26 | 1,517.0 | 1,540.0 | 1,507.5 | 1,540.0 | +62.0 | +4.2 | 6,425,300 |
| 9/25 | 1,480.0 | 1,501.5 | 1,466.0 | 1,478.0 | +1.0 | +0.1 | 5,093,900 |
| 9/24 | 1,516.0 | 1,518.0 | 1,471.5 | 1,477.0 | -19.0 | -1.3 | 4,266,800 |
| 9/20 | 1,487.5 | 1,512.5 | 1,475.0 | 1,496.0 | +45.0 | +3.1 | 6,767,500 |
| 9/19 | 1,480.0 | 1,480.0 | 1,446.0 | 1,451.0 | -8.0 | -0.6 | 4,782,900 |
| 9/18 | 1,427.0 | 1,464.0 | 1,415.0 | 1,459.0 | +62.0 | +4.4 | 6,652,700 |
| 9/17 | 1,430.0 | 1,438.0 | 1,382.5 | 1,397.0 | -57.0 | -3.9 | 6,300,100 |
| 9/13 | 1,448.0 | 1,471.0 | 1,441.5 | 1,454.0 | +2.5 | +0.2 | 3,873,800 |
| 9/12 | 1,480.0 | 1,498.5 | 1,438.5 | 1,451.5 | +25.5 | +1.8 | 6,333,000 |
| 9/11 | 1,455.0 | 1,478.0 | 1,417.0 | 1,426.0 | -44.0 | -3.0 | 5,915,400 |
| 9/10 | 1,500.0 | 1,501.0 | 1,458.0 | 1,470.0 | -16.0 | -1.1 | 4,556,900 |
| 9/9 | 1,431.0 | 1,490.5 | 1,426.5 | 1,486.0 | -15.0 | -1.0 | 7,711,500 |
| 9/6 | 1,505.5 | 1,510.0 | 1,473.5 | 1,501.0 | +5.5 | +0.4 | 6,042,200 |
| 9/5 | 1,508.0 | 1,530.5 | 1,480.5 | 1,495.5 | -20.5 | -1.4 | 8,796,700 |
| 9/4 | 1,550.0 | 1,569.0 | 1,514.5 | 1,516.0 | -122.0 | -7.5 | 10,844,700 |
| 9/3 | 1,680.0 | 1,688.0 | 1,635.0 | 1,638.0 | -46.5 | -2.8 | 4,860,100 |
| 9/2 | 1,709.0 | 1,732.0 | 1,682.0 | 1,684.5 | +15.5 | +0.9 | 4,492,300 |
| 8/30 | 1,660.0 | 1,690.0 | 1,654.0 | 1,669.0 | +18.0 | +1.1 | 4,968,500 |
| 8/29 | 1,665.5 | 1,677.0 | 1,643.0 | 1,651.0 | -43.5 | -2.6 | 7,023,800 |
| 8/28 | 1,677.0 | 1,707.0 | 1,669.0 | 1,694.5 | -39.5 | -2.3 | 6,459,800 |
▶︎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
