!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,356.0 | 2,392.0 | 2,327.0 | 2,386.5 | +2.5 | +0.1 | 9,589,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
22/07 | 1,750.0 | 1,892.0 | 1,681.0 | 1,848.0 | +89.0 | +5.1 | 78,953,600 |
22/06 | 2,096.0 | 2,155.0 | 1,756.0 | 1,759.0 | -338.0 | -16.1 | 118,383,300 |
22/05 | 1,907.0 | 2,112.0 | 1,851.0 | 2,097.0 | +200.0 | +10.5 | 113,540,400 |
22/04 | 2,000.0 | 2,024.0 | 1,815.0 | 1,897.0 | -130.0 | -6.4 | 91,610,500 |
22/03 | 1,956.0 | 2,064.0 | 1,638.0 | 2,027.0 | +140.0 | +7.4 | 138,358,900 |
22/02 | 2,156.0 | 2,319.0 | 1,786.0 | 1,887.0 | -190.0 | -9.2 | 169,521,200 |
22/01 | 2,377.0 | 2,468.0 | 2,006.0 | 2,077.0 | -272.0 | -11.6 | 123,748,900 |
21/12 | 2,493.0 | 2,539.0 | 2,222.0 | 2,349.0 | -139.0 | -5.6 | 109,654,800 |
21/11 | 2,209.0 | 2,599.0 | 2,180.0 | 2,488.0 | +324.0 | +15.0 | 131,295,900 |
▶︎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