！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
ー
円
(ー)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,780 (24/04/15) | 1,851 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 2,116 | 2,116 | 2,085 | 2,085 | -19 | -0.9 | 60,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,943 | 1,996 | 1,900 | 1,930 | +24 | +1.3 | 41,500 |
| 5/22 | 1,880 | 1,913 | 1,846 | 1,906 | +34 | +1.8 | 20,700 |
| 5/15 | 1,797 | 1,882 | 1,795 | 1,872 | +77 | +4.3 | 19,100 |
| 5/8 | 1,751 | 1,795 | 1,751 | 1,795 | +44 | +2.5 | 5,300 |
| 5/1 | 1,770 | 1,807 | 1,740 | 1,751 | -11 | -0.6 | 26,100 |
| 4/24 | 1,723 | 1,779 | 1,685 | 1,762 | +33 | +1.9 | 27,200 |
| 4/17 | 1,779 | 1,779 | 1,660 | 1,729 | -50 | -2.8 | 47,300 |
| 4/10 | 1,562 | 1,779 | 1,538 | 1,779 | +232 | +15.0 | 54,000 |
| 4/3 | 1,754 | 1,754 | 1,520 | 1,547 | -240 | -13.4 | 58,200 |
| 3/27 | 1,516 | 1,787 | 1,465 | 1,787 | +255 | +16.6 | 105,400 |
| 3/19 | 1,548 | 1,610 | 1,429 | 1,532 | +41 | +2.8 | 72,200 |
| 3/13 | 1,820 | 1,820 | 1,470 | 1,491 | -347 | -18.9 | 110,200 |
| 3/6 | 1,935 | 2,094 | 1,838 | 1,838 | -112 | -5.7 | 70,200 |
| 2/28 | 2,340 | 2,340 | 1,937 | 1,950 | -396 | -16.9 | 79,800 |
| 2/21 | 2,372 | 2,416 | 2,324 | 2,346 | -49 | -2.1 | 36,500 |
| 2/14 | 2,458 | 2,458 | 2,372 | 2,395 | -89 | -3.6 | 28,800 |
| 2/7 | 2,485 | 2,567 | 2,467 | 2,484 | -70 | -2.7 | 55,100 |
| 1/31 | 2,436 | 2,567 | 2,375 | 2,554 | +113 | +4.6 | 178,400 |
| 1/24 | 2,494 | 2,555 | 2,404 | 2,441 | -35 | -1.4 | 108,200 |
| 1/17 | 2,819 | 2,864 | 2,444 | 2,476 | -334 | -11.9 | 145,800 |
| 1/10 | 2,870 | 2,902 | 2,810 | 2,810 | -93 | -3.2 | 37,300 |
| 12/30 | 2,909 | 2,919 | 2,870 | 2,903 | -2 | -0.1 | 7,900 |
| 12/27 | 2,917 | 2,931 | 2,868 | 2,905 | -13 | -0.5 | 27,300 |
| 12/20 | 2,943 | 2,954 | 2,876 | 2,918 | -37 | -1.3 | 39,800 |
| 12/13 | 2,865 | 2,987 | 2,865 | 2,955 | +85 | +3.0 | 48,500 |
| 12/6 | 2,851 | 2,875 | 2,800 | 2,870 | +18 | +0.6 | 26,500 |
| 11/29 | 2,854 | 2,889 | 2,819 | 2,852 | -1 | +0.0 | 40,400 |
| 11/22 | 2,892 | 2,909 | 2,830 | 2,853 | -41 | -1.4 | 31,500 |
| 11/15 | 2,950 | 2,978 | 2,867 | 2,894 | -56 | -1.9 | 31,300 |
| 11/8 | 2,994 | 2,997 | 2,903 | 2,950 | -9 | -0.3 | 25,300 |
▶︎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
