1,695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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,652.0 | 1,707.0 | 1,650.0 | 1,701.0 | 1,701.0 | 13,109,000 |
| 2018/11/27 | 1,643.0 | 1,648.0 | 1,578.0 | 1,647.0 | 1,647.0 | 12,470,800 |
| 2018/11/26 | 1,580.0 | 1,627.0 | 1,573.0 | 1,619.0 | 1,619.0 | 10,225,000 |
| 2018/11/22 | 1,579.0 | 1,586.0 | 1,527.0 | 1,552.0 | 1,552.0 | 8,994,900 |
| 2018/11/21 | 1,509.0 | 1,597.0 | 1,507.0 | 1,587.0 | 1,587.0 | 11,098,400 |
| 2018/11/20 | 1,510.0 | 1,565.0 | 1,510.0 | 1,529.0 | 1,529.0 | 9,403,900 |
| 2018/11/19 | 1,533.0 | 1,584.0 | 1,525.0 | 1,570.0 | 1,570.0 | 10,302,200 |
| 2018/11/16 | 1,618.0 | 1,626.0 | 1,501.0 | 1,515.0 | 1,515.0 | 15,294,700 |
| 2018/11/15 | 1,630.0 | 1,657.0 | 1,610.0 | 1,646.0 | 1,646.0 | 10,252,800 |
| 2018/11/14 | 1,630.0 | 1,653.0 | 1,603.0 | 1,643.0 | 1,643.0 | 11,124,800 |
| 2018/11/13 | 1,541.0 | 1,587.0 | 1,514.0 | 1,573.0 | 1,573.0 | 12,532,600 |
| 2018/11/12 | 1,613.0 | 1,658.0 | 1,593.0 | 1,638.0 | 1,638.0 | 7,802,300 |
| 2018/11/09 | 1,674.0 | 1,696.0 | 1,637.0 | 1,642.0 | 1,642.0 | 12,707,800 |
| 2018/11/08 | 1,741.0 | 1,770.0 | 1,669.0 | 1,697.0 | 1,697.0 | 21,325,800 |
| 2018/11/07 | 1,619.0 | 1,663.0 | 1,608.0 | 1,631.0 | 1,631.0 | 11,807,200 |
| 2018/11/06 | 1,610.0 | 1,639.0 | 1,597.0 | 1,620.0 | 1,620.0 | 8,179,400 |
| 2018/11/05 | 1,591.0 | 1,634.0 | 1,577.0 | 1,612.0 | 1,612.0 | 10,432,700 |
| 2018/11/02 | 1,570.0 | 1,635.0 | 1,552.0 | 1,631.0 | 1,631.0 | 15,900,400 |
| 2018/11/01 | 1,516.0 | 1,530.0 | 1,471.0 | 1,520.0 | 1,520.0 | 11,481,300 |
| 2018/10/31 | 1,481.0 | 1,528.0 | 1,430.0 | 1,526.0 | 1,526.0 | 14,634,300 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
