1,718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) |
|---|---|---|---|---|---|---|
| 2026/01/09 | 1,492.0 | 1,501.5 | 1,476.5 | 1,489.0 | 1,489.0 | 5,255,900 |
| 2026/01/08 | 1,545.0 | 1,557.5 | 1,515.5 | 1,515.5 | 1,515.5 | 5,344,300 |
| 2026/01/07 | 1,576.5 | 1,610.0 | 1,542.5 | 1,556.0 | 1,556.0 | 8,307,000 |
| 2026/01/06 | 1,479.0 | 1,574.0 | 1,474.5 | 1,536.5 | 1,536.5 | 9,932,000 |
| 2026/01/05 | 1,478.0 | 1,479.5 | 1,434.0 | 1,449.0 | 1,449.0 | 5,092,800 |
| 2025/12/30 | 1,410.0 | 1,443.5 | 1,408.5 | 1,435.0 | 1,435.0 | 3,376,300 |
| 2025/12/29 | 1,438.5 | 1,449.0 | 1,417.0 | 1,424.0 | 1,424.0 | 3,604,600 |
| 2025/12/26 | 1,449.5 | 1,455.5 | 1,422.5 | 1,435.0 | 1,435.0 | 4,066,000 |
| 2025/12/25 | 1,381.5 | 1,442.0 | 1,380.5 | 1,436.0 | 1,436.0 | 6,382,300 |
| 2025/12/24 | 1,405.0 | 1,420.0 | 1,360.0 | 1,374.5 | 1,374.5 | 4,939,800 |
| 2025/12/23 | 1,361.5 | 1,408.5 | 1,360.0 | 1,400.0 | 1,400.0 | 9,182,600 |
| 2025/12/22 | 1,297.5 | 1,366.0 | 1,280.0 | 1,366.0 | 1,366.0 | 8,914,900 |
| 2025/12/19 | 1,271.5 | 1,276.5 | 1,251.0 | 1,264.5 | 1,264.5 | 5,465,000 |
| 2025/12/18 | 1,240.0 | 1,271.5 | 1,227.0 | 1,269.0 | 1,269.0 | 5,226,400 |
| 2025/12/17 | 1,261.5 | 1,350.0 | 1,260.0 | 1,297.0 | 1,297.0 | 5,633,000 |
| 2025/12/16 | 1,300.0 | 1,321.0 | 1,277.0 | 1,287.0 | 1,287.0 | 4,655,100 |
| 2025/12/15 | 1,293.5 | 1,329.5 | 1,287.0 | 1,313.5 | 1,313.5 | 5,218,800 |
| 2025/12/12 | 1,320.0 | 1,360.0 | 1,305.5 | 1,353.5 | 1,353.5 | 5,430,800 |
| 2025/12/11 | 1,400.5 | 1,410.0 | 1,347.0 | 1,347.0 | 1,347.0 | 5,664,100 |
| 2025/12/10 | 1,413.5 | 1,456.5 | 1,384.5 | 1,397.5 | 1,397.5 | 5,666,800 |
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。
