3436東証P貸借
業種 金属製品
ＳＵＭＣＯ 株価時系列データ
PTS
1,241.5
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) | 1,247.0 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,684.0 (24/04/12) | 1,247.0 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,250.0 | 1,298.5 | 1,237.5 | 1,248.5 | -29.0 | -2.3 | 29,740,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,400.0 | 1,431.5 | 1,262.0 | 1,277.5 | -204.0 | -13.8 | 39,988,600 |
| 11/8 | 1,445.5 | 1,523.0 | 1,424.5 | 1,481.5 | +46.5 | +3.2 | 21,566,600 |
| 11/1 | 1,460.0 | 1,513.5 | 1,427.5 | 1,435.0 | -20.5 | -1.4 | 23,738,900 |
| 10/25 | 1,520.0 | 1,537.5 | 1,414.0 | 1,455.5 | -63.5 | -4.2 | 21,907,000 |
| 10/18 | 1,598.5 | 1,603.5 | 1,504.0 | 1,519.0 | -42.5 | -2.7 | 14,208,300 |
| 10/11 | 1,680.0 | 1,682.5 | 1,556.0 | 1,561.5 | -82.0 | -5.0 | 18,672,200 |
| 10/4 | 1,538.0 | 1,650.0 | 1,532.5 | 1,643.5 | +65.5 | +4.2 | 26,040,800 |
| 9/27 | 1,516.0 | 1,581.5 | 1,466.0 | 1,578.0 | +82.0 | +5.5 | 21,847,700 |
| 9/20 | 1,430.0 | 1,512.5 | 1,382.5 | 1,496.0 | +42.0 | +2.9 | 24,503,200 |
| 9/13 | 1,431.0 | 1,501.0 | 1,417.0 | 1,454.0 | -47.0 | -3.1 | 28,390,600 |
| 9/6 | 1,709.0 | 1,732.0 | 1,473.5 | 1,501.0 | -168.0 | -10.1 | 35,036,000 |
| 8/30 | 1,790.0 | 1,805.5 | 1,643.0 | 1,669.0 | -138.0 | -7.6 | 30,759,400 |
| 8/23 | 1,775.0 | 1,828.5 | 1,751.0 | 1,807.0 | +32.5 | +1.8 | 28,043,900 |
| 8/16 | 1,588.0 | 1,810.0 | 1,569.0 | 1,774.5 | +211.0 | +13.5 | 44,149,400 |
| 8/9 | 1,748.0 | 2,091.0 | 1,504.0 | 1,563.5 | -574.5 | -26.9 | 83,367,000 |
| 8/2 | 2,421.0 | 2,522.0 | 2,118.0 | 2,138.0 | -203.0 | -8.7 | 32,550,000 |
| 7/26 | 2,603.0 | 2,617.0 | 2,260.0 | 2,341.0 | -250.5 | -9.7 | 28,271,600 |
| 7/19 | 2,590.0 | 2,671.5 | 2,506.5 | 2,591.5 | +18.5 | +0.7 | 20,692,300 |
| 7/12 | 2,440.0 | 2,649.0 | 2,413.5 | 2,573.0 | +121.0 | +4.9 | 27,023,500 |
| 7/5 | 2,344.0 | 2,498.0 | 2,301.5 | 2,452.0 | +136.5 | +5.9 | 20,207,500 |
| 6/28 | 2,367.5 | 2,380.5 | 2,291.0 | 2,315.5 | -52.5 | -2.2 | 16,968,900 |
| 6/21 | 2,399.0 | 2,453.0 | 2,338.5 | 2,368.0 | -49.0 | -2.0 | 15,640,300 |
| 6/14 | 2,305.0 | 2,474.0 | 2,305.0 | 2,417.0 | +112.0 | +4.9 | 22,662,100 |
| 6/7 | 2,357.5 | 2,413.5 | 2,278.5 | 2,305.0 | -53.0 | -2.3 | 20,102,300 |
| 5/31 | 2,362.0 | 2,392.0 | 2,289.0 | 2,358.0 | -4.5 | -0.2 | 19,820,800 |
| 5/24 | 2,460.0 | 2,506.0 | 2,334.5 | 2,362.5 | -112.5 | -4.6 | 23,625,600 |
| 5/17 | 2,591.0 | 2,625.0 | 2,442.0 | 2,475.0 | -116.0 | -4.5 | 24,932,000 |
| 5/10 | 2,449.0 | 2,666.5 | 2,361.0 | 2,591.0 | +204.5 | +8.6 | 31,767,600 |
| 5/2 | 2,426.5 | 2,432.5 | 2,327.0 | 2,386.5 | +3.0 | +0.1 | 11,340,100 |
| 4/26 | 2,348.0 | 2,421.5 | 2,249.5 | 2,383.5 | +22.0 | +0.9 | 31,681,300 |
▶︎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
