3436 (株)SUMCO の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 927.2 | 937.5 | 858.5 | 887.9 | 14,386,100 | 887.90 |
| 2025-04-03 | 954.5 | 979.6 | 946.2 | 972.2 | 10,545,800 | 972.20 |
| 2025-04-02 | 1,017 | 1,024.5 | 1,006.5 | 1,014.5 | 5,229,100 | 1,014.50 |
| 2025-04-01 | 1,018.5 | 1,039 | 1,014.5 | 1,028.5 | 5,632,900 | 1,028.50 |
| 2025-03-31 | 1,073.5 | 1,079 | 1,007.5 | 1,007.5 | 10,478,200 | 1,007.50 |
| 2025-03-28 | 1,132 | 1,135.5 | 1,103.5 | 1,103.5 | 5,361,900 | 1,103.50 |
| 2025-03-27 | 1,149 | 1,153 | 1,128 | 1,136.5 | 4,920,400 | 1,136.50 |
| 2025-03-26 | 1,169.5 | 1,178 | 1,158.5 | 1,165.5 | 3,712,800 | 1,165.50 |
| 2025-03-25 | 1,150 | 1,169 | 1,139 | 1,164 | 5,371,600 | 1,164 |
| 2025-03-24 | 1,148 | 1,155 | 1,135.5 | 1,146 | 6,341,600 | 1,146 |
| 2025-03-21 | 1,194 | 1,206.5 | 1,155 | 1,157 | 10,649,600 | 1,157 |
| 2025-03-19 | 1,247 | 1,259 | 1,224 | 1,232.5 | 4,999,700 | 1,232.50 |
| 2025-03-18 | 1,223 | 1,247 | 1,215.5 | 1,227.5 | 5,468,600 | 1,227.50 |
| 2025-03-17 | 1,215 | 1,235 | 1,188 | 1,200.5 | 5,636,900 | 1,200.50 |
| 2025-03-14 | 1,160 | 1,192.5 | 1,150.5 | 1,191 | 4,880,000 | 1,191 |
| 2025-03-13 | 1,160 | 1,180 | 1,146 | 1,146.5 | 3,228,300 | 1,146.50 |
| 2025-03-12 | 1,135.5 | 1,159 | 1,130.5 | 1,152.5 | 5,015,700 | 1,152.50 |
| 2025-03-11 | 1,146 | 1,166 | 1,124.5 | 1,157.5 | 5,512,000 | 1,157.50 |
| 2025-03-10 | 1,155 | 1,178.5 | 1,143.5 | 1,171.5 | 7,868,900 | 1,171.50 |
| 2025-03-07 | 1,097.5 | 1,130 | 1,087 | 1,127.5 | 4,330,200 | 1,127.50 |
| 2025-03-06 | 1,089.5 | 1,129 | 1,081 | 1,127.5 | 6,332,700 | 1,127.50 |
| 2025-03-05 | 1,074 | 1,092.5 | 1,069.5 | 1,075.5 | 4,435,600 | 1,075.50 |
| 2025-03-04 | 1,104.5 | 1,110.5 | 1,064 | 1,081.5 | 8,094,100 | 1,081.50 |
| 2025-03-03 | 1,145 | 1,154 | 1,110 | 1,119.5 | 4,544,400 | 1,119.50 |
| 2025-02-28 | 1,171.5 | 1,176.5 | 1,129 | 1,136 | 6,713,500 | 1,136 |
| 2025-02-27 | 1,211 | 1,243.5 | 1,189 | 1,203.5 | 4,144,600 | 1,203.50 |
| 2025-02-26 | 1,215 | 1,288 | 1,187.5 | 1,199.5 | 12,582,100 | 1,199.50 |
| 2025-02-25 | 1,159 | 1,197.5 | 1,159 | 1,192 | 4,917,000 | 1,192 |
| 2025-02-21 | 1,177 | 1,199.5 | 1,171 | 1,189 | 2,642,300 | 1,189 |
| 2025-02-20 | 1,160 | 1,188 | 1,151.5 | 1,186.5 | 5,022,300 | 1,186.50 |
| 2025-02-19 | 1,118.5 | 1,181 | 1,118.5 | 1,165 | 8,775,400 | 1,165 |
| 2025-02-18 | 1,110 | 1,121.5 | 1,105 | 1,118 | 4,053,400 | 1,118 |
| 2025-02-17 | 1,131.5 | 1,147 | 1,111 | 1,113.5 | 3,824,100 | 1,113.50 |
| 2025-02-14 | 1,166.5 | 1,167.5 | 1,128 | 1,131 | 3,516,600 | 1,131 |
| 2025-02-13 | 1,143 | 1,175 | 1,142 | 1,160.5 | 4,307,100 | 1,160.50 |
| 2025-02-12 | 1,186 | 1,202.5 | 1,134 | 1,147 | 9,765,900 | 1,147 |
| 2025-02-10 | 1,240 | 1,253 | 1,192.5 | 1,237 | 9,840,600 | 1,237 |
| 2025-02-07 | 1,130 | 1,167.5 | 1,130 | 1,156.5 | 4,881,000 | 1,156.50 |
| 2025-02-06 | 1,136 | 1,155 | 1,128.5 | 1,147.5 | 3,759,700 | 1,147.50 |
| 2025-02-05 | 1,161.5 | 1,162 | 1,121.5 | 1,121.5 | 4,419,900 | 1,121.50 |
| 2025-02-04 | 1,114.5 | 1,154.5 | 1,103.5 | 1,141 | 7,281,800 | 1,141 |
| 2025-02-03 | 1,147 | 1,148.5 | 1,080 | 1,084.5 | 8,112,900 | 1,084.50 |
| 2025-01-31 | 1,132 | 1,157 | 1,124 | 1,157 | 7,102,200 | 1,157 |
| 2025-01-30 | 1,168 | 1,172.5 | 1,137 | 1,143 | 5,452,600 | 1,143 |
| 2025-01-29 | 1,193 | 1,195 | 1,162.5 | 1,176.5 | 6,567,200 | 1,176.50 |
| 2025-01-28 | 1,156 | 1,217.5 | 1,148 | 1,198 | 6,027,400 | 1,198 |
| 2025-01-27 | 1,195 | 1,223 | 1,187 | 1,216 | 4,577,100 | 1,216 |
| 2025-01-24 | 1,188 | 1,216 | 1,185 | 1,195.5 | 3,704,100 | 1,195.50 |
| 2025-01-23 | 1,202 | 1,210 | 1,186.5 | 1,196 | 3,880,900 | 1,196 |
| 2025-01-22 | 1,189 | 1,208.5 | 1,174 | 1,208.5 | 5,432,000 | 1,208.50 |
| 2025-01-21 | 1,177 | 1,194.5 | 1,167 | 1,172 | 3,739,400 | 1,172 |
| 2025-01-20 | 1,135 | 1,167 | 1,132 | 1,165 | 3,371,700 | 1,165 |
| 2025-01-17 | 1,122 | 1,131.5 | 1,105 | 1,131.5 | 4,151,600 | 1,131.50 |
| 2025-01-16 | 1,131 | 1,136 | 1,107 | 1,119 | 4,187,200 | 1,119 |
| 2025-01-15 | 1,106 | 1,117.5 | 1,090 | 1,101 | 6,639,200 | 1,101 |
| 2025-01-14 | 1,125.5 | 1,140.5 | 1,117 | 1,123 | 4,619,400 | 1,123 |
| 2025-01-10 | 1,156 | 1,169 | 1,149 | 1,154.5 | 3,465,900 | 1,154.50 |
| 2025-01-09 | 1,195 | 1,198 | 1,163 | 1,164 | 5,019,000 | 1,164 |
| 2025-01-08 | 1,200 | 1,228.5 | 1,191.5 | 1,206 | 5,245,200 | 1,206 |
| 2025-01-07 | 1,202 | 1,220 | 1,193.5 | 1,200.5 | 8,463,500 | 1,200.50 |
| 2025-01-06 | 1,170 | 1,176.5 | 1,135.5 | 1,152 | 6,689,700 | 1,152 |
分割・併合履歴 ： [2007-01-26]1株→2株