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) |
|---|---|---|---|---|---|---|
| 2016/12/16 | 1,560.0 | 1,594.0 | 1,546.0 | 1,592.0 | 1,592.0 | 7,240,400 |
| 2016/12/15 | 1,551.0 | 1,570.0 | 1,511.0 | 1,520.0 | 1,520.0 | 8,281,100 |
| 2016/12/14 | 1,501.0 | 1,517.0 | 1,465.0 | 1,511.0 | 1,511.0 | 6,216,300 |
| 2016/12/13 | 1,490.0 | 1,498.0 | 1,448.0 | 1,475.0 | 1,475.0 | 9,792,500 |
| 2016/12/12 | 1,590.0 | 1,591.0 | 1,516.0 | 1,549.0 | 1,549.0 | 9,736,400 |
| 2016/12/09 | 1,540.0 | 1,609.0 | 1,538.0 | 1,607.0 | 1,607.0 | 11,333,000 |
| 2016/12/08 | 1,480.0 | 1,523.0 | 1,455.0 | 1,517.0 | 1,517.0 | 8,653,400 |
| 2016/12/07 | 1,450.0 | 1,474.0 | 1,406.0 | 1,445.0 | 1,445.0 | 8,124,000 |
| 2016/12/06 | 1,385.0 | 1,418.0 | 1,382.0 | 1,410.0 | 1,410.0 | 9,642,400 |
| 2016/12/05 | 1,271.0 | 1,342.0 | 1,263.0 | 1,336.0 | 1,336.0 | 6,150,800 |
| 2016/12/02 | 1,262.0 | 1,291.0 | 1,242.0 | 1,287.0 | 1,287.0 | 7,875,900 |
| 2016/12/01 | 1,297.0 | 1,358.0 | 1,289.0 | 1,322.0 | 1,322.0 | 9,208,700 |
| 2016/11/30 | 1,272.0 | 1,281.0 | 1,247.0 | 1,253.0 | 1,253.0 | 4,527,800 |
| 2016/11/29 | 1,250.0 | 1,258.0 | 1,228.0 | 1,253.0 | 1,253.0 | 5,166,700 |
| 2016/11/28 | 1,269.0 | 1,274.0 | 1,219.0 | 1,270.0 | 1,270.0 | 6,452,900 |
| 2016/11/25 | 1,285.0 | 1,315.0 | 1,270.0 | 1,284.0 | 1,284.0 | 6,300,700 |
| 2016/11/24 | 1,310.0 | 1,312.0 | 1,264.0 | 1,272.0 | 1,272.0 | 6,552,900 |
| 2016/11/22 | 1,318.0 | 1,323.0 | 1,267.0 | 1,280.0 | 1,280.0 | 6,543,500 |
| 2016/11/21 | 1,320.0 | 1,333.0 | 1,293.0 | 1,327.0 | 1,327.0 | 5,053,100 |
| 2016/11/18 | 1,295.0 | 1,318.0 | 1,286.0 | 1,313.0 | 1,313.0 | 7,533,700 |
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。
