2,169円
ＳＵＭＣＯの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/18 | 1,427.0 | 1,464.0 | 1,415.0 | 1,459.0 | 1,459.0 | 6,652,700 |
| 2024/09/17 | 1,430.0 | 1,438.0 | 1,382.5 | 1,397.0 | 1,397.0 | 6,300,100 |
| 2024/09/13 | 1,448.0 | 1,471.0 | 1,441.5 | 1,454.0 | 1,454.0 | 3,873,800 |
| 2024/09/12 | 1,480.0 | 1,498.5 | 1,438.5 | 1,451.5 | 1,451.5 | 6,333,000 |
| 2024/09/11 | 1,455.0 | 1,478.0 | 1,417.0 | 1,426.0 | 1,426.0 | 5,915,400 |
| 2024/09/10 | 1,500.0 | 1,501.0 | 1,458.0 | 1,470.0 | 1,470.0 | 4,556,900 |
| 2024/09/09 | 1,431.0 | 1,490.5 | 1,426.5 | 1,486.0 | 1,486.0 | 7,711,500 |
| 2024/09/06 | 1,505.5 | 1,510.0 | 1,473.5 | 1,501.0 | 1,501.0 | 6,042,200 |
| 2024/09/05 | 1,508.0 | 1,530.5 | 1,480.5 | 1,495.5 | 1,495.5 | 8,796,700 |
| 2024/09/04 | 1,550.0 | 1,569.0 | 1,514.5 | 1,516.0 | 1,516.0 | 10,844,700 |
| 2024/09/03 | 1,680.0 | 1,688.0 | 1,635.0 | 1,638.0 | 1,638.0 | 4,860,100 |
| 2024/09/02 | 1,709.0 | 1,732.0 | 1,682.0 | 1,684.5 | 1,684.5 | 4,492,300 |
| 2024/08/30 | 1,660.0 | 1,690.0 | 1,654.0 | 1,669.0 | 1,669.0 | 4,968,500 |
| 2024/08/29 | 1,665.5 | 1,677.0 | 1,643.0 | 1,651.0 | 1,651.0 | 7,023,800 |
| 2024/08/28 | 1,677.0 | 1,707.0 | 1,669.0 | 1,694.5 | 1,694.5 | 6,459,800 |
| 2024/08/27 | 1,711.0 | 1,740.0 | 1,701.0 | 1,734.0 | 1,734.0 | 4,957,800 |
| 2024/08/26 | 1,790.0 | 1,805.5 | 1,714.5 | 1,742.0 | 1,742.0 | 7,349,500 |
| 2024/08/23 | 1,788.0 | 1,828.5 | 1,783.5 | 1,807.0 | 1,807.0 | 4,849,700 |
| 2024/08/22 | 1,782.0 | 1,815.0 | 1,777.0 | 1,787.5 | 1,787.5 | 4,759,500 |
| 2024/08/21 | 1,789.0 | 1,804.5 | 1,761.5 | 1,779.0 | 1,779.0 | 5,816,600 |
ＳＵＭＣＯの取引履歴を振り返りませんか？
ＳＵＭＣＯの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
