3436 (株)SUMCO の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-012,3572,403.52,3492,400.54,895,5002,400.50
2024-02-292,3272,3782,296.52,3444,780,3002,344
2024-02-282,3152,3882,3052,3464,353,2002,346
2024-02-272,368.52,3792,3282,334.54,809,8002,334.50
2024-02-262,3472,428.52,3422,37411,746,2002,374
2024-02-222,251.52,291.52,2152,2788,456,1002,278
2024-02-212,201.52,2452,1952,201.55,372,8002,201.50
2024-02-202,2182,2642,1992,246.55,918,0002,246.50
2024-02-192,2272,2452,1942,2105,708,5002,210
2024-02-162,3852,3852,1952,239.517,111,1002,239.50
2024-02-152,1782,398.52,1722,363.520,386,2002,363.50
2024-02-142,259.52,297.52,250.52,2785,797,0002,278
2024-02-132,323.52,3362,256.52,309.58,284,8002,309.50
2024-02-092,2902,3392,2822,325.55,863,9002,325.50
2024-02-082,262.52,306.52,2382,2775,629,5002,277
2024-02-072,2572,2952,244.52,2604,972,8002,260
2024-02-062,2592,2712,2402,2403,458,4002,240
2024-02-052,2882,297.52,2402,242.53,805,0002,242.50
2024-02-022,244.52,2782,241.52,2534,057,7002,253
2024-02-012,234.52,2472,198.52,2235,802,1002,223
2024-01-312,226.52,2622,222.52,2563,860,5002,256
2024-01-302,302.52,302.52,2622,276.54,892,0002,276.50
2024-01-292,222.52,273.52,215.52,2585,953,5002,258
2024-01-262,234.52,299.52,222.52,272.511,429,5002,272.50
2024-01-252,421.52,4242,3522,380.57,209,6002,380.50
2024-01-242,4242,4242,3772,4084,727,4002,408
2024-01-232,4482,4522,402.52,4147,486,8002,414
2024-01-222,4952,5212,4652,4707,002,6002,470
2024-01-192,4502,4882,4192,44912,621,1002,449
2024-01-182,310.52,366.52,3102,328.56,038,4002,328.50
2024-01-172,3602,430.52,3272,32710,896,5002,327
2024-01-162,3082,3592,3012,3266,157,5002,326
2024-01-152,2972,3382,2942,309.56,511,4002,309.50
2024-01-122,218.52,2852,2052,28310,387,8002,283
2024-01-112,129.52,1812,1222,171.56,307,7002,171.50
2024-01-102,0902,1192,0792,108.54,929,9002,108.50
2024-01-092,103.52,112.52,077.52,089.54,569,6002,089.50
2024-01-052,0882,0932,046.52,058.55,093,5002,058.50
2024-01-042,0862,0952,0672,090.53,768,6002,090.50

分割・併合履歴 : [2007-01-26]1株→2株