！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
2,390
円
(23:48)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,340.0 | 2,392.0 | 2,327.0 | 2,386.5 | +14.5 | +0.6 | 3,325,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 2,385.0 | 2,426.5 | 2,363.0 | 2,390.5 | -82.5 | -3.3 | 5,506,300 |
| 3/8 | 2,500.0 | 2,539.5 | 2,468.0 | 2,473.0 | -10.0 | -0.4 | 6,018,700 |
| 3/7 | 2,560.0 | 2,571.5 | 2,483.0 | 2,483.0 | -8.5 | -0.3 | 7,696,200 |
| 3/6 | 2,469.5 | 2,491.5 | 2,444.5 | 2,491.5 | -37.5 | -1.5 | 6,191,600 |
| 3/5 | 2,471.0 | 2,536.5 | 2,450.5 | 2,529.0 | +33.0 | +1.3 | 6,075,800 |
| 3/4 | 2,466.0 | 2,546.0 | 2,443.0 | 2,496.0 | +95.5 | +4.0 | 11,026,100 |
| 3/1 | 2,357.0 | 2,403.5 | 2,349.0 | 2,400.5 | +56.5 | +2.4 | 4,895,500 |
| 2/29 | 2,327.0 | 2,378.0 | 2,296.5 | 2,344.0 | -2.0 | -0.1 | 4,780,300 |
| 2/28 | 2,315.0 | 2,388.0 | 2,305.0 | 2,346.0 | +11.5 | +0.5 | 4,353,200 |
| 2/27 | 2,368.5 | 2,379.0 | 2,328.0 | 2,334.5 | -39.5 | -1.7 | 4,809,800 |
| 2/26 | 2,347.0 | 2,428.5 | 2,342.0 | 2,374.0 | +96.0 | +4.2 | 11,746,200 |
| 2/22 | 2,251.5 | 2,291.5 | 2,215.0 | 2,278.0 | +76.5 | +3.5 | 8,456,100 |
| 2/21 | 2,201.5 | 2,245.0 | 2,195.0 | 2,201.5 | -45.0 | -2.0 | 5,372,800 |
| 2/20 | 2,218.0 | 2,264.0 | 2,199.0 | 2,246.5 | +36.5 | +1.7 | 5,918,000 |
| 2/19 | 2,227.0 | 2,245.0 | 2,194.0 | 2,210.0 | -29.5 | -1.3 | 5,708,500 |
| 2/16 | 2,385.0 | 2,385.0 | 2,195.0 | 2,239.5 | -124.0 | -5.3 | 17,111,100 |
| 2/15 | 2,178.0 | 2,398.5 | 2,172.0 | 2,363.5 | +85.5 | +3.8 | 20,386,200 |
| 2/14 | 2,259.5 | 2,297.5 | 2,250.5 | 2,278.0 | -31.5 | -1.4 | 5,797,000 |
| 2/13 | 2,323.5 | 2,336.0 | 2,256.5 | 2,309.5 | -16.0 | -0.7 | 8,284,800 |
| 2/9 | 2,290.0 | 2,339.0 | 2,282.0 | 2,325.5 | +48.5 | +2.1 | 5,863,900 |
| 2/8 | 2,262.5 | 2,306.5 | 2,238.0 | 2,277.0 | +17.0 | +0.8 | 5,629,500 |
| 2/7 | 2,257.0 | 2,295.0 | 2,244.5 | 2,260.0 | +20.0 | +0.9 | 4,972,800 |
| 2/6 | 2,259.0 | 2,271.0 | 2,240.0 | 2,240.0 | -2.5 | -0.1 | 3,458,400 |
| 2/5 | 2,288.0 | 2,297.5 | 2,240.0 | 2,242.5 | -10.5 | -0.5 | 3,805,000 |
| 2/2 | 2,244.5 | 2,278.0 | 2,241.5 | 2,253.0 | +30.0 | +1.4 | 4,057,700 |
▶︎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