！決算発表予定日 2025/01/14
3501東証P貸借
業種 繊維製品
ＳＵＭＩＮＯＥ 株価時系列データ
PTS
2,017
円
(14:57)
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 |
|---|---|
| 2,780 (24/04/15) | 1,851 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,780 (24/04/15) | 1,851 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,970 | 2,048 | 1,961 | 2,014 | +41 | +2.1 | 255,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,888 | 2,036 | 1,674 | 1,680 | -202 | -10.7 | 1,022,300 |
| 22/04 | 1,868 | 1,900 | 1,745 | 1,882 | -16 | -0.8 | 632,500 |
| 22/03 | 1,947 | 1,983 | 1,517 | 1,898 | -49 | -2.5 | 1,432,600 |
| 22/02 | 1,860 | 2,020 | 1,813 | 1,947 | +80 | +4.3 | 238,900 |
| 22/01 | 1,544 | 1,869 | 1,504 | 1,867 | +346 | +22.8 | 640,500 |
| 21/12 | 1,537 | 1,617 | 1,461 | 1,521 | -13 | -0.9 | 325,000 |
| 21/11 | 1,802 | 1,802 | 1,534 | 1,534 | -237 | -13.4 | 192,800 |
| 21/10 | 1,892 | 1,900 | 1,761 | 1,771 | -129 | -6.8 | 97,800 |
| 21/09 | 1,820 | 1,940 | 1,802 | 1,900 | +75 | +4.1 | 176,500 |
| 21/08 | 2,031 | 2,047 | 1,802 | 1,825 | -214 | -10.5 | 108,900 |
| 21/07 | 2,076 | 2,233 | 1,910 | 2,039 | -2 | -0.1 | 243,600 |
| 21/06 | 1,900 | 2,084 | 1,798 | 2,041 | +141 | +7.4 | 156,800 |
| 21/05 | 2,000 | 2,026 | 1,897 | 1,900 | -101 | -5.1 | 79,300 |
| 21/04 | 2,260 | 2,300 | 2,001 | 2,001 | -268 | -11.8 | 50,700 |
| 21/03 | 2,003 | 2,287 | 2,003 | 2,269 | +258 | +12.8 | 90,500 |
| 21/02 | 2,018 | 2,085 | 2,007 | 2,011 | -7 | -0.4 | 38,200 |
| 21/01 | 2,100 | 2,152 | 2,010 | 2,018 | -132 | -6.1 | 72,800 |
| 20/12 | 2,178 | 2,250 | 2,081 | 2,150 | -28 | -1.3 | 72,600 |
| 20/11 | 1,961 | 2,251 | 1,933 | 2,178 | +217 | +11.1 | 72,400 |
| 20/10 | 2,233 | 2,233 | 1,955 | 1,961 | -233 | -10.6 | 58,700 |
| 20/09 | 1,774 | 2,235 | 1,756 | 2,194 | +429 | +24.3 | 97,000 |
| 20/08 | 1,670 | 1,917 | 1,655 | 1,765 | +116 | +7.0 | 68,000 |
| 20/07 | 2,012 | 2,122 | 1,649 | 1,649 | -413 | -20.0 | 100,400 |
| 20/06 | 1,944 | 2,190 | 1,864 | 2,062 | +132 | +6.8 | 93,400 |
| 20/05 | 1,775 | 1,996 | 1,740 | 1,930 | +141 | +7.9 | 90,200 |
| 20/04 | 1,700 | 1,807 | 1,520 | 1,789 | +88 | +5.2 | 181,200 |
| 20/03 | 1,935 | 2,094 | 1,429 | 1,701 | -249 | -12.8 | 386,000 |
| 20/02 | 2,485 | 2,567 | 1,937 | 1,950 | -604 | -23.7 | 200,200 |
| 20/01 | 2,870 | 2,902 | 2,375 | 2,554 | -349 | -12.0 | 469,700 |
| 19/12 | 2,851 | 2,987 | 2,800 | 2,903 | +51 | +1.8 | 150,000 |
▶︎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
