1. HOME >
  2. 株価時系列 >
  3. 3436

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
2024-07-262,3082,379.52,3002,3418,449,1002,341
2024-07-252,3802,381.52,2602,2818,559,9002,281
2024-07-242,489.52,5192,4482,4483,243,5002,448
2024-07-232,561.52,5732,493.52,4993,642,1002,499
2024-07-222,6032,6172,5142,514.54,377,0002,514.50
2024-07-192,5602,598.52,528.52,591.54,683,6002,591.50
2024-07-182,5332,5692,506.52,5487,184,6002,548
2024-07-172,6052,671.52,5802,6634,870,3002,663
2024-07-162,5902,6442,5622,6443,953,8002,644
2024-07-122,543.52,5972,5412,5736,011,4002,573
2024-07-112,559.52,6492,555.52,643.510,615,4002,643.50
2024-07-102,4552,496.52,4432,496.53,684,5002,496.50
2024-07-092,4402,485.52,4232,472.53,681,8002,472.50
2024-07-082,4402,450.52,413.52,4303,030,4002,430
2024-07-052,462.52,493.52,4482,4522,916,7002,452
2024-07-042,4752,4982,4572,466.53,926,0002,466.50
2024-07-032,353.52,4622,3532,4625,891,7002,462
2024-07-022,3412,356.52,301.52,3463,636,2002,346
2024-07-012,3442,361.52,3152,341.53,836,9002,341.50
2024-06-282,3302,331.52,300.52,315.52,795,9002,315.50
2024-06-272,342.52,3512,2912,296.54,385,1002,296.50
2024-06-262,3532,368.52,3132,3593,280,9002,359
2024-06-252,341.52,372.52,3222,3383,903,4002,338
2024-06-242,367.52,380.52,350.52,3542,603,6002,354
2024-06-212,3882,397.52,357.52,3683,347,7002,368
2024-06-202,4142,4282,3892,403.52,421,8002,403.50
2024-06-192,4392,4532,4062,4142,680,6002,414
2024-06-182,3802,4282,378.52,403.53,548,0002,403.50
2024-06-172,3992,399.52,338.52,346.53,642,2002,346.50
2024-06-142,462.52,4682,3932,4174,496,2002,417
2024-06-132,440.52,4742,4052,4636,870,8002,463
2024-06-122,3652,423.52,363.52,395.53,643,3002,395.50
2024-06-112,400.52,4162,3852,3853,172,8002,385
2024-06-102,3052,393.52,3052,3934,479,0002,393
2024-06-072,3042,3232,278.52,3053,550,8002,305
2024-06-062,340.52,347.52,296.52,3033,585,6002,303
2024-06-052,3802,383.52,2922,3015,547,3002,301
2024-06-042,357.52,413.52,3402,3894,582,4002,389
2024-06-032,357.52,3682,3402,357.52,836,2002,357.50
2024-05-312,3102,366.52,3102,3584,842,8002,358
2024-05-302,3272,3362,2892,327.53,808,9002,327.50
2024-05-292,3742,3922,3512,3603,763,8002,360
2024-05-282,3502,377.52,3352,363.54,140,2002,363.50
2024-05-272,3622,364.52,334.52,3503,265,1002,350
2024-05-242,3682,372.52,334.52,362.54,881,5002,362.50
2024-05-232,4552,4672,403.52,403.55,492,8002,403.50
2024-05-222,416.52,416.52,372.52,398.54,556,7002,398.50
2024-05-212,473.52,5062,4172,419.54,828,7002,419.50
2024-05-202,4602,494.52,4532,477.53,865,9002,477.50
2024-05-172,473.52,499.52,4422,4755,012,9002,475
2024-05-162,5102,5302,4872,5114,666,9002,511
2024-05-152,513.52,5552,4962,509.53,118,4002,509.50
2024-05-142,5632,5732,4842,513.54,968,1002,513.50
2024-05-132,5912,6252,5152,5347,165,7002,534
2024-05-102,6302,666.52,514.52,59117,189,7002,591
2024-05-092,3952,4302,3742,3914,872,8002,391
2024-05-082,3902,4512,3832,4194,505,8002,419
2024-05-072,4492,4492,3612,4085,199,3002,408
2024-05-022,3402,3922,3272,386.53,325,9002,386.50
2024-05-012,3562,384.52,3412,3722,938,1002,372
2024-04-302,426.52,432.52,3732,3845,076,1002,384
2024-04-262,3652,421.52,3262,383.58,714,7002,383.50
2024-04-252,309.52,3462,2742,279.54,190,3002,279.50
2024-04-242,324.52,3562,301.52,340.56,406,8002,340.50
2024-04-232,362.52,3632,249.52,2805,767,1002,280
2024-04-222,3482,357.52,276.52,312.56,602,4002,312.50
2024-04-192,4842,4912,3432,361.511,088,4002,361.50
2024-04-182,523.52,5612,4832,537.54,104,0002,537.50
2024-04-172,566.52,580.52,514.52,5224,881,2002,522
2024-04-162,6152,6182,5412,5504,321,2002,550
2024-04-152,5902,6482,5852,6483,182,7002,648
2024-04-122,6502,6842,6022,619.55,262,3002,619.50
2024-04-112,5172,604.52,4882,5875,949,2002,587
2024-04-102,5572,5742,531.52,567.53,750,7002,567.50
2024-04-092,540.52,5942,5322,5574,526,0002,557
2024-04-082,5602,5862,5132,5244,966,8002,524
2024-04-052,5722,5972,525.52,5316,705,2002,531
2024-04-042,5382,6212,529.52,6098,879,5002,609
2024-04-032,4362,562.52,4202,504.59,094,4002,504.50
2024-04-022,4092,4782,3992,4686,780,0002,468
2024-04-012,415.52,418.52,3442,3634,174,9002,363
2024-03-292,3952,417.52,3712,4072,723,2002,407
2024-03-282,4002,414.52,3702,381.53,814,9002,381.50
2024-03-272,4202,425.52,390.52,400.53,969,4002,400.50
2024-03-262,4502,477.52,4142,418.54,349,4002,418.50
2024-03-252,5032,519.52,4222,424.54,904,8002,424.50
2024-03-222,536.52,549.52,499.52,5004,893,0002,500
2024-03-212,490.52,542.52,458.52,5008,142,2002,500
2024-03-192,4002,4102,3612,390.53,622,0002,390.50
2024-03-182,3252,3742,3252,3723,502,3002,372
2024-03-152,378.52,3872,3282,331.56,944,6002,331.50
2024-03-142,372.52,434.52,3412,432.55,083,4002,432.50
2024-03-132,4302,472.52,3922,4004,375,9002,400
2024-03-122,3752,4242,3652,4055,710,2002,405
2024-03-112,3852,426.52,3632,390.55,506,3002,390.50
2024-03-082,5002,539.52,4682,4736,018,7002,473
2024-03-072,5602,571.52,4832,4837,696,2002,483
2024-03-062,469.52,491.52,444.52,491.56,191,6002,491.50
2024-03-052,4712,536.52,450.52,5296,075,8002,529
2024-03-042,4662,5462,4432,49611,026,1002,496
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