！決算発表予定日 2025/02/07
3436東証P貸借
業種 金属製品
ＳＵＭＣＯ 株価時系列データ
PTS
1,130.4
円
(10:26)
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) | 1,080.0 (25/02/03) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,684.0 (24/04/12) | 1,080.0 (25/02/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 1,114.5 | 1,134.0 | 1,103.5 | 1,130.0 | +45.5 | +4.2 | 1,793,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/16 | 1,148.5 | 1,160.5 | 1,134.5 | 1,136.0 | -11.5 | -1.0 | 4,436,700 |
| 12/13 | 1,168.5 | 1,175.0 | 1,146.0 | 1,147.5 | -32.5 | -2.8 | 6,086,100 |
| 12/12 | 1,215.0 | 1,218.0 | 1,180.0 | 1,180.0 | -31.0 | -2.6 | 7,583,900 |
| 12/11 | 1,224.0 | 1,231.0 | 1,198.5 | 1,211.0 | -23.0 | -1.9 | 4,742,300 |
| 12/10 | 1,234.0 | 1,271.5 | 1,221.5 | 1,234.0 | +15.0 | +1.2 | 7,788,600 |
| 12/9 | 1,192.0 | 1,226.5 | 1,182.5 | 1,219.0 | +42.0 | +3.6 | 6,493,400 |
| 12/6 | 1,200.0 | 1,203.0 | 1,166.0 | 1,177.0 | -27.5 | -2.3 | 6,005,800 |
| 12/5 | 1,218.0 | 1,222.0 | 1,197.0 | 1,204.5 | -2.5 | -0.2 | 3,342,000 |
| 12/4 | 1,234.0 | 1,248.0 | 1,202.5 | 1,207.0 | -22.5 | -1.8 | 4,578,100 |
| 12/3 | 1,230.0 | 1,258.0 | 1,220.5 | 1,229.5 | +28.0 | +2.3 | 7,065,000 |
| 12/2 | 1,202.5 | 1,219.5 | 1,188.0 | 1,201.5 | -1.5 | -0.1 | 4,465,000 |
| 11/29 | 1,235.0 | 1,245.0 | 1,202.5 | 1,203.0 | -41.0 | -3.3 | 5,268,800 |
| 11/28 | 1,197.0 | 1,264.5 | 1,196.5 | 1,244.0 | +34.0 | +2.8 | 8,878,100 |
| 11/27 | 1,232.5 | 1,234.0 | 1,207.0 | 1,210.0 | -22.5 | -1.8 | 4,449,600 |
| 11/26 | 1,302.0 | 1,302.0 | 1,225.0 | 1,232.5 | -69.0 | -5.3 | 6,974,500 |
| 11/25 | 1,266.0 | 1,313.0 | 1,256.0 | 1,301.5 | +48.5 | +3.9 | 28,503,800 |
| 11/22 | 1,250.5 | 1,264.5 | 1,241.0 | 1,253.0 | +4.5 | +0.4 | 5,860,500 |
| 11/21 | 1,250.5 | 1,265.5 | 1,237.5 | 1,248.5 | -8.5 | -0.7 | 5,877,900 |
| 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 |
▶︎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
