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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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