1,091円
ＳＵＭＩＮＯＥ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) |
|---|---|---|---|---|---|---|
| 2025/08/25 | 1,190.0 | 1,190.0 | 1,175.0 | 1,176.0 | 1,176.0 | 28,600 |
| 2025/08/22 | 1,173.0 | 1,179.0 | 1,168.0 | 1,177.0 | 1,177.0 | 46,600 |
| 2025/08/21 | 1,152.0 | 1,174.0 | 1,150.0 | 1,169.0 | 1,169.0 | 69,500 |
| 2025/08/20 | 1,141.0 | 1,150.0 | 1,141.0 | 1,148.0 | 1,148.0 | 24,500 |
| 2025/08/19 | 1,142.0 | 1,146.0 | 1,131.0 | 1,141.0 | 1,141.0 | 19,800 |
| 2025/08/18 | 1,138.0 | 1,142.0 | 1,135.0 | 1,137.0 | 1,137.0 | 33,600 |
| 2025/08/15 | 1,135.0 | 1,137.0 | 1,127.0 | 1,132.0 | 1,132.0 | 19,600 |
| 2025/08/14 | 1,131.0 | 1,135.0 | 1,125.0 | 1,135.0 | 1,135.0 | 35,600 |
| 2025/08/13 | 1,132.0 | 1,134.0 | 1,125.0 | 1,130.0 | 1,130.0 | 27,600 |
| 2025/08/12 | 1,129.0 | 1,133.0 | 1,122.0 | 1,130.0 | 1,130.0 | 39,800 |
| 2025/08/08 | 1,124.0 | 1,124.0 | 1,117.0 | 1,118.0 | 1,118.0 | 20,600 |
| 2025/08/07 | 1,119.0 | 1,122.0 | 1,118.0 | 1,121.0 | 1,121.0 | 12,000 |
| 2025/08/06 | 1,119.0 | 1,121.0 | 1,113.0 | 1,119.0 | 1,119.0 | 11,800 |
| 2025/08/05 | 1,120.0 | 1,123.0 | 1,115.0 | 1,115.0 | 1,115.0 | 22,100 |
| 2025/08/04 | 1,119.0 | 1,120.0 | 1,106.0 | 1,120.0 | 1,120.0 | 34,000 |
| 2025/08/01 | 1,124.0 | 1,125.0 | 1,120.0 | 1,123.0 | 1,123.0 | 17,900 |
| 2025/07/31 | 1,116.0 | 1,124.0 | 1,116.0 | 1,123.0 | 1,123.0 | 12,800 |
| 2025/07/30 | 1,112.0 | 1,120.0 | 1,108.0 | 1,116.0 | 1,116.0 | 12,900 |
| 2025/07/29 | 1,108.0 | 1,115.0 | 1,108.0 | 1,109.0 | 1,109.0 | 13,100 |
| 2025/07/28 | 1,103.0 | 1,109.0 | 1,102.0 | 1,109.0 | 1,109.0 | 16,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＵＭＩＮＯＥの取引履歴を振り返りませんか？
ＳＵＭＩＮＯＥ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。
