！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
1,157
円
(23:40)
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) | 1,090.0 (25/01/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,684.0 (24/04/12) | 1,090.0 (25/01/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,170.0 | 1,228.5 | 1,090.0 | 1,157.0 | -26.0 | -2.2 | 105,437,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,170.0 | 1,228.5 | 1,090.0 | 1,157.0 | -26.0 | -2.2 | 98,335,300 |
| 24/12 | 1,202.5 | 1,271.5 | 1,113.0 | 1,183.0 | -20.0 | -1.7 | 108,739,000 |
| 24/11 | 1,450.0 | 1,523.0 | 1,196.5 | 1,203.0 | -290.0 | -19.4 | 149,433,900 |
| 24/10 | 1,555.0 | 1,682.5 | 1,414.0 | 1,493.0 | -49.0 | -3.2 | 94,173,000 |
| 24/09 | 1,709.0 | 1,732.0 | 1,382.5 | 1,542.0 | -127.0 | -7.6 | 116,091,300 |
| 24/08 | 2,487.0 | 2,509.5 | 1,504.0 | 1,669.0 | -824.5 | -33.1 | 201,760,300 |
| 24/07 | 2,344.0 | 2,671.5 | 2,260.0 | 2,493.5 | +178.0 | +7.7 | 113,304,300 |
| 24/06 | 2,357.5 | 2,474.0 | 2,278.5 | 2,315.5 | -42.5 | -1.8 | 75,373,600 |
| 24/05 | 2,356.0 | 2,666.5 | 2,289.0 | 2,358.0 | -26.0 | -1.1 | 106,410,000 |
| 24/04 | 2,415.5 | 2,684.0 | 2,249.5 | 2,384.0 | -23.0 | -1.0 | 124,423,900 |
| 24/03 | 2,357.0 | 2,571.5 | 2,325.0 | 2,407.0 | +63.0 | +2.7 | 109,445,500 |
| 24/02 | 2,234.5 | 2,428.5 | 2,172.0 | 2,344.0 | +88.0 | +3.9 | 136,313,400 |
| 24/01 | 2,086.0 | 2,521.0 | 2,046.5 | 2,256.0 | +141.5 | +6.7 | 129,843,900 |
| 23/12 | 2,178.5 | 2,269.5 | 2,033.0 | 2,114.5 | -102.0 | -4.6 | 93,383,200 |
| 23/11 | 1,960.5 | 2,224.0 | 1,950.0 | 2,216.5 | +281.5 | +14.6 | 121,688,300 |
| 23/10 | 1,955.0 | 2,037.5 | 1,832.5 | 1,935.0 | -14.0 | -0.7 | 97,571,400 |
| 23/09 | 1,947.0 | 2,026.5 | 1,914.5 | 1,949.0 | +2.0 | +0.1 | 78,827,400 |
| 23/08 | 2,077.0 | 2,093.0 | 1,880.0 | 1,947.0 | -123.0 | -5.9 | 97,758,100 |
| 23/07 | 2,053.0 | 2,170.5 | 1,977.0 | 2,070.0 | +42.0 | +2.1 | 123,211,100 |
| 23/06 | 1,976.0 | 2,122.5 | 1,958.0 | 2,028.0 | +37.0 | +1.9 | 138,316,500 |
| 23/05 | 1,889.0 | 2,184.0 | 1,807.0 | 1,991.0 | +126.0 | +6.8 | 130,655,400 |
| 23/04 | 1,999.0 | 1,999.0 | 1,838.0 | 1,865.0 | -116.0 | -5.9 | 78,043,700 |
| 23/03 | 1,879.0 | 2,005.0 | 1,860.0 | 1,981.0 | +102.0 | +5.4 | 85,866,900 |
| 23/02 | 1,924.0 | 2,022.0 | 1,829.0 | 1,879.0 | -31.0 | -1.6 | 87,869,700 |
| 23/01 | 1,743.0 | 1,994.0 | 1,727.0 | 1,910.0 | +153.0 | +8.7 | 75,445,800 |
| 22/12 | 2,073.0 | 2,081.0 | 1,749.0 | 1,757.0 | -266.0 | -13.2 | 94,416,000 |
| 22/11 | 1,890.0 | 2,118.0 | 1,838.0 | 2,023.0 | +134.0 | +7.1 | 128,965,600 |
| 22/10 | 1,680.0 | 1,908.0 | 1,680.0 | 1,889.0 | +201.0 | +11.9 | 98,323,200 |
| 22/09 | 1,903.0 | 1,985.0 | 1,677.0 | 1,688.0 | -222.0 | -11.6 | 79,906,100 |
| 22/08 | 1,858.0 | 1,983.0 | 1,834.0 | 1,910.0 | +62.0 | +3.4 | 87,311,000 |
▶︎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
