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 |
---|---|---|---|---|---|---|
2024-04-24 | 2,324.5 | 2,356 | 2,301.5 | 2,340.5 | 6,406,800 | 2,340.50 |
2024-04-23 | 2,362.5 | 2,363 | 2,249.5 | 2,280 | 5,767,100 | 2,280 |
2024-04-22 | 2,348 | 2,357.5 | 2,276.5 | 2,312.5 | 6,602,400 | 2,312.50 |
2024-04-19 | 2,484 | 2,491 | 2,343 | 2,361.5 | 11,088,400 | 2,361.50 |
2024-04-18 | 2,523.5 | 2,561 | 2,483 | 2,537.5 | 4,104,000 | 2,537.50 |
2024-04-17 | 2,566.5 | 2,580.5 | 2,514.5 | 2,522 | 4,881,200 | 2,522 |
2024-04-16 | 2,615 | 2,618 | 2,541 | 2,550 | 4,321,200 | 2,550 |
2024-04-15 | 2,590 | 2,648 | 2,585 | 2,648 | 3,182,700 | 2,648 |
2024-04-12 | 2,650 | 2,684 | 2,602 | 2,619.5 | 5,262,300 | 2,619.50 |
2024-04-11 | 2,517 | 2,604.5 | 2,488 | 2,587 | 5,949,200 | 2,587 |
2024-04-10 | 2,557 | 2,574 | 2,531.5 | 2,567.5 | 3,750,700 | 2,567.50 |
2024-04-09 | 2,540.5 | 2,594 | 2,532 | 2,557 | 4,526,000 | 2,557 |
2024-04-08 | 2,560 | 2,586 | 2,513 | 2,524 | 4,966,800 | 2,524 |
2024-04-05 | 2,572 | 2,597 | 2,525.5 | 2,531 | 6,705,200 | 2,531 |
2024-04-04 | 2,538 | 2,621 | 2,529.5 | 2,609 | 8,879,500 | 2,609 |
2024-04-03 | 2,436 | 2,562.5 | 2,420 | 2,504.5 | 9,094,400 | 2,504.50 |
2024-04-02 | 2,409 | 2,478 | 2,399 | 2,468 | 6,780,000 | 2,468 |
2024-04-01 | 2,415.5 | 2,418.5 | 2,344 | 2,363 | 4,174,900 | 2,363 |
2024-03-29 | 2,395 | 2,417.5 | 2,371 | 2,407 | 2,723,200 | 2,407 |
2024-03-28 | 2,400 | 2,414.5 | 2,370 | 2,381.5 | 3,814,900 | 2,381.50 |
2024-03-27 | 2,420 | 2,425.5 | 2,390.5 | 2,400.5 | 3,969,400 | 2,400.50 |
2024-03-26 | 2,450 | 2,477.5 | 2,414 | 2,418.5 | 4,349,400 | 2,418.50 |
2024-03-25 | 2,503 | 2,519.5 | 2,422 | 2,424.5 | 4,904,800 | 2,424.50 |
2024-03-22 | 2,536.5 | 2,549.5 | 2,499.5 | 2,500 | 4,893,000 | 2,500 |
2024-03-21 | 2,490.5 | 2,542.5 | 2,458.5 | 2,500 | 8,142,200 | 2,500 |
2024-03-19 | 2,400 | 2,410 | 2,361 | 2,390.5 | 3,622,000 | 2,390.50 |
2024-03-18 | 2,325 | 2,374 | 2,325 | 2,372 | 3,502,300 | 2,372 |
2024-03-15 | 2,378.5 | 2,387 | 2,328 | 2,331.5 | 6,944,600 | 2,331.50 |
2024-03-14 | 2,372.5 | 2,434.5 | 2,341 | 2,432.5 | 5,083,400 | 2,432.50 |
2024-03-13 | 2,430 | 2,472.5 | 2,392 | 2,400 | 4,375,900 | 2,400 |
2024-03-12 | 2,375 | 2,424 | 2,365 | 2,405 | 5,710,200 | 2,405 |
2024-03-11 | 2,385 | 2,426.5 | 2,363 | 2,390.5 | 5,506,300 | 2,390.50 |
2024-03-08 | 2,500 | 2,539.5 | 2,468 | 2,473 | 6,018,700 | 2,473 |
2024-03-07 | 2,560 | 2,571.5 | 2,483 | 2,483 | 7,696,200 | 2,483 |
2024-03-06 | 2,469.5 | 2,491.5 | 2,444.5 | 2,491.5 | 6,191,600 | 2,491.50 |
2024-03-05 | 2,471 | 2,536.5 | 2,450.5 | 2,529 | 6,075,800 | 2,529 |
2024-03-04 | 2,466 | 2,546 | 2,443 | 2,496 | 11,026,100 | 2,496 |
2024-03-01 | 2,357 | 2,403.5 | 2,349 | 2,400.5 | 4,895,500 | 2,400.50 |
2024-02-29 | 2,327 | 2,378 | 2,296.5 | 2,344 | 4,780,300 | 2,344 |
2024-02-28 | 2,315 | 2,388 | 2,305 | 2,346 | 4,353,200 | 2,346 |
2024-02-27 | 2,368.5 | 2,379 | 2,328 | 2,334.5 | 4,809,800 | 2,334.50 |
2024-02-26 | 2,347 | 2,428.5 | 2,342 | 2,374 | 11,746,200 | 2,374 |
2024-02-22 | 2,251.5 | 2,291.5 | 2,215 | 2,278 | 8,456,100 | 2,278 |
2024-02-21 | 2,201.5 | 2,245 | 2,195 | 2,201.5 | 5,372,800 | 2,201.50 |
2024-02-20 | 2,218 | 2,264 | 2,199 | 2,246.5 | 5,918,000 | 2,246.50 |
2024-02-19 | 2,227 | 2,245 | 2,194 | 2,210 | 5,708,500 | 2,210 |
2024-02-16 | 2,385 | 2,385 | 2,195 | 2,239.5 | 17,111,100 | 2,239.50 |
2024-02-15 | 2,178 | 2,398.5 | 2,172 | 2,363.5 | 20,386,200 | 2,363.50 |
2024-02-14 | 2,259.5 | 2,297.5 | 2,250.5 | 2,278 | 5,797,000 | 2,278 |
2024-02-13 | 2,323.5 | 2,336 | 2,256.5 | 2,309.5 | 8,284,800 | 2,309.50 |
2024-02-09 | 2,290 | 2,339 | 2,282 | 2,325.5 | 5,863,900 | 2,325.50 |
2024-02-08 | 2,262.5 | 2,306.5 | 2,238 | 2,277 | 5,629,500 | 2,277 |
2024-02-07 | 2,257 | 2,295 | 2,244.5 | 2,260 | 4,972,800 | 2,260 |
2024-02-06 | 2,259 | 2,271 | 2,240 | 2,240 | 3,458,400 | 2,240 |
2024-02-05 | 2,288 | 2,297.5 | 2,240 | 2,242.5 | 3,805,000 | 2,242.50 |
2024-02-02 | 2,244.5 | 2,278 | 2,241.5 | 2,253 | 4,057,700 | 2,253 |
2024-02-01 | 2,234.5 | 2,247 | 2,198.5 | 2,223 | 5,802,100 | 2,223 |
2024-01-31 | 2,226.5 | 2,262 | 2,222.5 | 2,256 | 3,860,500 | 2,256 |
2024-01-30 | 2,302.5 | 2,302.5 | 2,262 | 2,276.5 | 4,892,000 | 2,276.50 |
2024-01-29 | 2,222.5 | 2,273.5 | 2,215.5 | 2,258 | 5,953,500 | 2,258 |
2024-01-26 | 2,234.5 | 2,299.5 | 2,222.5 | 2,272.5 | 11,429,500 | 2,272.50 |
2024-01-25 | 2,421.5 | 2,424 | 2,352 | 2,380.5 | 7,209,600 | 2,380.50 |
2024-01-24 | 2,424 | 2,424 | 2,377 | 2,408 | 4,727,400 | 2,408 |
2024-01-23 | 2,448 | 2,452 | 2,402.5 | 2,414 | 7,486,800 | 2,414 |
2024-01-22 | 2,495 | 2,521 | 2,465 | 2,470 | 7,002,600 | 2,470 |
2024-01-19 | 2,450 | 2,488 | 2,419 | 2,449 | 12,621,100 | 2,449 |
2024-01-18 | 2,310.5 | 2,366.5 | 2,310 | 2,328.5 | 6,038,400 | 2,328.50 |
2024-01-17 | 2,360 | 2,430.5 | 2,327 | 2,327 | 10,896,500 | 2,327 |
2024-01-16 | 2,308 | 2,359 | 2,301 | 2,326 | 6,157,500 | 2,326 |
2024-01-15 | 2,297 | 2,338 | 2,294 | 2,309.5 | 6,511,400 | 2,309.50 |
2024-01-12 | 2,218.5 | 2,285 | 2,205 | 2,283 | 10,387,800 | 2,283 |
2024-01-11 | 2,129.5 | 2,181 | 2,122 | 2,171.5 | 6,307,700 | 2,171.50 |
2024-01-10 | 2,090 | 2,119 | 2,079 | 2,108.5 | 4,929,900 | 2,108.50 |
2024-01-09 | 2,103.5 | 2,112.5 | 2,077.5 | 2,089.5 | 4,569,600 | 2,089.50 |
2024-01-05 | 2,088 | 2,093 | 2,046.5 | 2,058.5 | 5,093,500 | 2,058.50 |
2024-01-04 | 2,086 | 2,095 | 2,067 | 2,090.5 | 3,768,600 | 2,090.50 |
分割・併合履歴 : [2007-01-26]1株→2株