！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
2,353
円
(11:27)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,426.5 | 2,432.5 | 2,327.0 | 2,353.0 | -30.5 | -1.3 | 9,115,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,348.0 | 2,421.5 | 2,249.5 | 2,383.5 | +22.0 | +0.9 | 31,681,300 |
| 4/19 | 2,590.0 | 2,648.0 | 2,343.0 | 2,361.5 | -258.0 | -9.9 | 27,577,500 |
| 4/12 | 2,560.0 | 2,684.0 | 2,488.0 | 2,619.5 | +88.5 | +3.5 | 24,455,000 |
| 4/5 | 2,415.5 | 2,621.0 | 2,344.0 | 2,531.0 | +124.0 | +5.2 | 35,634,000 |
| 3/29 | 2,503.0 | 2,519.5 | 2,370.0 | 2,407.0 | -93.0 | -3.7 | 19,761,700 |
| 3/22 | 2,325.0 | 2,549.5 | 2,325.0 | 2,500.0 | +168.5 | +7.2 | 20,159,500 |
| 3/15 | 2,385.0 | 2,472.5 | 2,328.0 | 2,331.5 | -141.5 | -5.7 | 27,620,400 |
| 3/8 | 2,466.0 | 2,571.5 | 2,443.0 | 2,473.0 | +72.5 | +3.0 | 37,008,400 |
| 3/1 | 2,347.0 | 2,428.5 | 2,296.5 | 2,400.5 | +122.5 | +5.4 | 30,585,000 |
| 2/22 | 2,227.0 | 2,291.5 | 2,194.0 | 2,278.0 | +38.5 | +1.7 | 25,455,400 |
| 2/16 | 2,323.5 | 2,398.5 | 2,172.0 | 2,239.5 | -86.0 | -3.7 | 51,579,100 |
| 2/9 | 2,288.0 | 2,339.0 | 2,238.0 | 2,325.5 | +72.5 | +3.2 | 23,729,600 |
| 2/2 | 2,222.5 | 2,302.5 | 2,198.5 | 2,253.0 | -19.5 | -0.9 | 24,565,800 |
| 1/26 | 2,495.0 | 2,521.0 | 2,222.5 | 2,272.5 | -176.5 | -7.2 | 37,855,900 |
| 1/19 | 2,297.0 | 2,488.0 | 2,294.0 | 2,449.0 | +166.0 | +7.3 | 42,224,900 |
| 1/12 | 2,103.5 | 2,285.0 | 2,077.5 | 2,283.0 | +224.5 | +10.9 | 26,195,000 |
| 1/5 | 2,086.0 | 2,095.0 | 2,046.5 | 2,058.5 | -56.0 | -2.7 | 8,862,100 |
| 12/29 | 2,151.0 | 2,165.0 | 2,097.5 | 2,114.5 | -30.0 | -1.4 | 12,411,900 |
| 12/22 | 2,188.0 | 2,215.0 | 2,135.0 | 2,144.5 | -43.5 | -2.0 | 17,045,400 |
| 12/15 | 2,068.0 | 2,269.5 | 2,042.5 | 2,188.0 | +145.0 | +7.1 | 33,179,900 |
| 12/8 | 2,165.0 | 2,179.0 | 2,033.0 | 2,043.0 | -133.5 | -6.1 | 25,514,700 |
| 12/1 | 2,149.5 | 2,224.0 | 2,125.0 | 2,176.5 | +62.0 | +2.9 | 27,723,400 |
| 11/24 | 2,172.0 | 2,182.0 | 2,089.0 | 2,114.5 | -40.5 | -1.9 | 14,396,800 |
| 11/17 | 2,103.0 | 2,176.5 | 2,076.5 | 2,155.0 | +99.0 | +4.8 | 32,928,300 |
| 11/10 | 2,077.5 | 2,100.0 | 1,950.0 | 2,056.0 | +28.5 | +1.4 | 38,661,400 |
| 11/2 | 1,910.0 | 2,035.0 | 1,907.5 | 2,027.5 | +110.5 | +5.8 | 23,708,700 |
| 10/27 | 1,952.5 | 1,968.5 | 1,832.5 | 1,917.0 | -36.5 | -1.9 | 27,384,500 |
| 10/20 | 1,982.0 | 2,004.5 | 1,921.0 | 1,953.5 | -52.5 | -2.6 | 18,332,600 |
| 10/13 | 1,908.0 | 2,037.5 | 1,906.5 | 2,006.0 | +95.5 | +5.0 | 19,046,400 |
| 10/6 | 1,955.0 | 2,006.5 | 1,879.0 | 1,910.5 | -38.5 | -2.0 | 22,308,900 |
▶︎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