1,772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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,165.0 | 1,193.0 | 1,155.5 | 1,183.0 | 1,183.0 | 8,698,400 |
| 2025/07/08 | 1,091.0 | 1,132.0 | 1,090.0 | 1,118.5 | 1,118.5 | 4,225,700 |
| 2025/07/07 | 1,112.0 | 1,124.5 | 1,090.5 | 1,091.0 | 1,091.0 | 3,271,300 |
| 2025/07/04 | 1,164.0 | 1,177.5 | 1,111.5 | 1,118.5 | 1,118.5 | 4,368,800 |
| 2025/07/03 | 1,112.0 | 1,155.0 | 1,107.0 | 1,155.0 | 1,155.0 | 4,459,600 |
| 2025/07/02 | 1,080.0 | 1,114.0 | 1,075.0 | 1,105.0 | 1,105.0 | 3,074,300 |
| 2025/07/01 | 1,119.5 | 1,124.0 | 1,098.5 | 1,105.0 | 1,105.0 | 5,388,200 |
| 2025/06/30 | 1,152.0 | 1,187.5 | 1,130.5 | 1,135.0 | 1,135.0 | 8,756,800 |
| 2025/06/27 | 1,149.0 | 1,166.0 | 1,133.0 | 1,140.0 | 1,140.0 | 8,382,700 |
| 2025/06/26 | 1,108.0 | 1,127.0 | 1,093.0 | 1,121.0 | 1,121.0 | 5,293,400 |
| 2025/06/25 | 1,068.5 | 1,097.0 | 1,067.5 | 1,097.0 | 1,097.0 | 4,827,500 |
| 2025/06/24 | 1,045.0 | 1,067.0 | 1,042.0 | 1,055.5 | 1,055.5 | 3,361,400 |
| 2025/06/23 | 1,004.0 | 1,037.5 | 998.5 | 1,028.0 | 1,028.0 | 3,754,100 |
| 2025/06/20 | 996.1 | 1,023.5 | 993.1 | 1,023.5 | 1,023.5 | 4,403,600 |
| 2025/06/19 | 1,018.0 | 1,022.0 | 991.5 | 995.9 | 995.9 | 4,141,800 |
| 2025/06/18 | 1,010.0 | 1,028.5 | 1,008.5 | 1,027.5 | 1,027.5 | 2,787,100 |
| 2025/06/17 | 1,023.5 | 1,028.5 | 1,004.0 | 1,017.5 | 1,017.5 | 3,449,900 |
| 2025/06/16 | 1,020.0 | 1,031.5 | 1,009.5 | 1,014.5 | 1,014.5 | 2,910,300 |
| 2025/06/13 | 1,033.5 | 1,041.0 | 1,001.0 | 1,009.5 | 1,009.5 | 4,467,000 |
| 2025/06/12 | 1,051.0 | 1,079.5 | 1,041.0 | 1,051.0 | 1,051.0 | 6,061,600 |
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。
