1. HOME >
  2. 株価時系列 >
  3. 3436 >
  4. 2020年

3436 (株)SUMCO の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2352,2782,2152,2635,104,2002,263
2020-12-292,1992,2472,1932,2416,595,0002,241
2020-12-282,1552,1952,1492,1884,218,1002,188
2020-12-252,1482,1632,1332,1472,412,1002,147
2020-12-242,1332,1652,1232,1503,536,7002,150
2020-12-232,1532,1902,1232,1425,726,4002,142
2020-12-222,0822,1812,0822,1257,280,0002,125
2020-12-212,1302,1452,0802,1049,353,1002,104
2020-12-182,1612,2192,1452,1719,147,0002,171
2020-12-172,2312,2392,1732,1897,302,9002,189
2020-12-162,2502,2642,1982,2558,731,3002,255
2020-12-152,3202,3202,2512,2737,086,6002,273
2020-12-142,2952,3632,2882,3425,377,6002,342
2020-12-112,3922,4262,3102,3367,524,2002,336
2020-12-102,4382,4392,3662,3818,809,5002,381
2020-12-092,3622,4842,3622,47610,878,5002,476
2020-12-082,2502,3832,2432,3497,891,5002,349
2020-12-072,3912,3952,2782,3228,734,6002,322
2020-12-042,3442,4402,3362,42810,131,1002,428
2020-12-032,3122,3792,3062,3718,893,4002,371
2020-12-022,2522,3132,2332,30310,382,9002,303
2020-12-012,2002,3132,1802,26416,072,5002,264
2020-11-302,1002,1572,0472,11420,204,4002,114
2020-11-271,9251,9581,9231,9484,746,6001,948
2020-11-261,8881,9351,8791,9255,141,5001,925
2020-11-251,9001,9361,8761,8777,709,1001,877
2020-11-241,8491,8971,8431,87410,161,3001,874
2020-11-201,7451,7941,7391,7828,667,3001,782
2020-11-191,7361,7551,7051,7296,654,1001,729
2020-11-181,6971,7261,6871,7253,983,8001,725
2020-11-171,7291,7421,7141,7215,227,1001,721
2020-11-161,6781,7291,6731,71810,352,8001,718
2020-11-131,6361,6511,6291,6512,989,1001,651
2020-11-121,6511,6831,6421,6465,117,1001,646
2020-11-111,6401,6451,6261,6294,456,7001,629
2020-11-101,6431,6501,6251,6445,236,7001,644
2020-11-091,6501,6521,6241,6274,095,4001,627
2020-11-061,6071,6291,5931,6239,257,8001,623
2020-11-051,6261,6741,6241,6689,450,0001,668
2020-11-041,6171,6291,6051,6104,962,3001,610
2020-11-021,5991,6061,5851,5933,122,2001,593
2020-10-301,6331,6341,5791,5855,765,2001,585
2020-10-291,6151,6381,6051,6323,870,7001,632
2020-10-281,6391,6571,6381,6463,436,8001,646
2020-10-271,6161,6381,6021,6343,351,1001,634
2020-10-261,6361,6411,6271,6323,210,3001,632
2020-10-231,6501,6581,6251,6415,477,1001,641
2020-10-221,5931,6301,5881,6255,162,9001,625
2020-10-211,6011,6131,5951,6052,621,4001,605
2020-10-201,5911,6071,5841,6012,434,5001,601
2020-10-191,5941,6121,5911,5923,137,1001,592
2020-10-161,6111,6181,5691,5794,293,7001,579
2020-10-151,6001,6111,5881,6012,961,1001,601
2020-10-141,6091,6161,5941,6003,273,3001,600
2020-10-131,5851,6281,5811,6178,006,2001,617
2020-10-121,5701,5901,5641,5673,814,9001,567
2020-10-091,5511,5591,5411,5573,947,8001,557
2020-10-081,5151,5501,5151,5424,726,2001,542
2020-10-071,4951,5201,4871,5093,251,8001,509
2020-10-061,5061,5131,4971,5023,080,2001,502
2020-10-051,4971,5091,4961,4963,764,4001,496
2020-10-021,4861,5131,4801,4945,207,9001,494
2020-09-301,4971,5091,4751,4754,750,3001,475
2020-09-291,4671,5021,4651,4934,808,3001,493
2020-09-281,4771,4801,4421,4703,438,2001,470
2020-09-251,4801,4841,4631,4702,855,8001,470
2020-09-241,4531,4761,4491,4673,418,3001,467
2020-09-231,4561,4661,4471,4624,416,3001,462
2020-09-181,4801,4811,4531,4564,511,4001,456
2020-09-171,4561,4831,4541,4813,869,8001,481
2020-09-161,4531,4691,4491,4653,389,5001,465
2020-09-151,4431,4611,4381,4482,946,1001,448
2020-09-141,4371,4481,4251,4483,275,7001,448
2020-09-111,4001,4431,3911,4377,365,3001,437
2020-09-101,4101,4161,4001,4054,566,9001,405
2020-09-091,4001,4101,3951,4094,655,9001,409
2020-09-081,4221,4321,4131,4313,516,9001,431
2020-09-071,4071,4201,3941,4154,097,1001,415
2020-09-041,4151,4281,3971,4265,897,8001,426
2020-09-031,4501,4671,4451,4534,647,0001,453
2020-09-021,4441,4471,4261,4332,810,5001,433
2020-09-011,4341,4351,4061,4314,046,9001,431
2020-08-311,4621,4641,4381,4383,958,4001,438
2020-08-281,4391,4601,4231,4357,936,5001,435
2020-08-271,4581,4661,4451,4544,609,0001,454
2020-08-261,4671,4801,4591,4773,971,6001,477
2020-08-251,4611,4691,4451,4585,119,0001,458
2020-08-241,4321,4431,4181,4423,608,9001,442
2020-08-211,4411,4671,4221,4398,481,9001,439
2020-08-201,5121,5121,4581,4648,286,3001,464
2020-08-191,5231,5351,5131,5224,118,1001,522
2020-08-181,5521,5521,5201,5345,002,9001,534
2020-08-171,5281,5521,5271,5453,264,7001,545
2020-08-141,5351,5541,5321,5423,982,0001,542
2020-08-131,5491,5661,5321,5326,495,4001,532
2020-08-121,5091,5241,4901,5136,162,7001,513
2020-08-111,4651,5131,4421,5009,494,1001,500
2020-08-071,5141,5371,4461,49119,705,2001,491
2020-08-061,6651,6721,6331,6385,626,9001,638
2020-08-051,6461,6691,6441,6624,074,1001,662
2020-08-041,6681,6811,6521,6544,043,7001,654
2020-08-031,6401,6531,5951,6365,018,6001,636
2020-07-311,6871,6901,6141,6158,983,4001,615
2020-07-301,7101,7211,6941,6966,426,1001,696
2020-07-291,6971,7081,6701,6896,092,1001,689
2020-07-281,6851,7301,6781,7089,501,6001,708
2020-07-271,6511,6691,6321,6695,827,8001,669
2020-07-221,6831,7001,6751,6903,965,2001,690
2020-07-211,6641,7111,6521,69511,566,4001,695
2020-07-201,6281,6381,6181,6265,071,2001,626
2020-07-171,6271,6361,5951,6024,050,9001,602
2020-07-161,6321,6351,6021,6134,678,8001,613
2020-07-151,6331,6431,6251,6323,887,6001,632
2020-07-141,6121,6411,6051,6234,041,9001,623
2020-07-131,6411,6471,6291,6323,656,2001,632
2020-07-101,6421,6491,6201,6204,492,0001,620
2020-07-091,6521,6571,6351,6464,515,9001,646
2020-07-081,6351,6631,6271,6555,011,4001,655
2020-07-071,6411,6701,6361,6435,301,2001,643
2020-07-061,5861,6411,5851,6405,749,6001,640
2020-07-031,5811,5951,5711,5904,531,1001,590
2020-07-021,6241,6261,5601,57610,361,8001,576
2020-07-011,6521,6611,6221,6265,643,8001,626
2020-06-301,6251,6671,6171,6498,861,3001,649
2020-06-291,5831,6251,5831,5885,500,3001,588
2020-06-261,6181,6231,5961,6144,779,4001,614
2020-06-251,6041,6151,5901,6045,517,4001,604
2020-06-241,6431,6451,6191,6275,014,0001,627
2020-06-231,6471,6631,6241,6446,806,1001,644
2020-06-221,6231,6451,6151,6205,138,7001,620
2020-06-191,6201,6291,6021,6297,261,3001,629
2020-06-181,5981,6101,5771,6055,066,2001,605
2020-06-171,5851,6161,5791,6006,264,9001,600
2020-06-161,5801,6071,5601,5887,867,8001,588
2020-06-151,5801,5861,5171,5178,258,1001,517
2020-06-121,5671,6141,5481,6079,780,5001,607
2020-06-111,6771,6871,6411,6476,192,6001,647
2020-06-101,6841,7081,6681,6835,418,1001,683
2020-06-091,6951,6961,6511,6876,941,2001,687
2020-06-081,7191,7431,7061,7127,620,7001,712
2020-06-051,6551,6851,6451,6855,884,6001,685
2020-06-041,6801,6831,6431,6477,542,2001,647
2020-06-031,6901,7101,6421,6567,823,6001,656
2020-06-021,6621,6791,6511,6615,385,1001,661
2020-06-011,6571,6831,6431,6636,011,4001,663
2020-05-291,6451,6681,6321,6518,455,2001,651
2020-05-281,6881,6961,6301,6698,782,7001,669
2020-05-271,6761,7131,6561,6877,251,2001,687
2020-05-261,6441,6771,6261,6776,667,0001,677
2020-05-251,6591,6601,6221,6424,142,7001,642
2020-05-221,6461,6521,6011,6287,117,2001,628
2020-05-211,6621,6751,6371,6505,327,9001,650
2020-05-201,6401,6651,6271,6465,898,8001,646
2020-05-191,6701,6761,6201,6206,430,4001,620
2020-05-181,5981,6131,5631,5987,315,7001,598
2020-05-151,6901,6921,6161,6498,967,6001,649
2020-05-141,6971,6981,6351,6428,636,3001,642
2020-05-131,6401,7121,6341,6938,614,7001,693
2020-05-121,6591,7171,6511,69310,519,9001,693
2020-05-111,6381,6781,6201,63913,956,6001,639
2020-05-081,5281,5581,5091,5497,483,8001,549
2020-05-071,4871,5261,4851,5016,553,8001,501
2020-05-011,5071,5261,4971,5068,638,5001,506
2020-04-301,5521,5651,5311,5508,787,3001,550
2020-04-281,4951,5381,4881,4948,298,4001,494
2020-04-271,4501,4941,4441,4908,112,8001,490
2020-04-241,4671,4721,4131,4249,005,7001,424
2020-04-231,4661,4791,4421,4707,350,5001,470
2020-04-221,4311,4511,4071,4469,592,9001,446
2020-04-211,4851,4951,4481,4569,200,7001,456
2020-04-201,4761,5311,4761,5196,767,5001,519
2020-04-171,5401,5671,5131,51610,085,0001,516
2020-04-161,4701,4951,4241,4948,479,6001,494
2020-04-151,4991,5061,4751,4897,620,9001,489
2020-04-141,4601,5061,4461,49410,706,8001,494
2020-04-131,4231,4441,4141,4166,667,7001,416
2020-04-101,4741,4881,4371,4539,298,8001,453
2020-04-091,4631,4911,4461,48110,333,4001,481
2020-04-081,4341,4651,3831,45412,362,7001,454
2020-04-071,4481,4671,4071,46012,863,6001,460
2020-04-061,2751,3771,2701,37110,973,1001,371
2020-04-031,3401,3491,2591,28510,477,6001,285
2020-04-021,3071,3411,3021,3329,935,3001,332
2020-04-011,3911,3991,3111,32910,298,3001,329
2020-03-311,4021,4331,3801,39312,072,0001,393
2020-03-301,3501,3961,3421,38310,121,9001,383
2020-03-271,4251,4641,3741,40014,336,0001,400
2020-03-261,3641,4421,3611,37114,787,9001,371
2020-03-251,4121,4191,3531,41914,487,6001,419
2020-03-241,2071,2961,1911,29217,374,2001,292
2020-03-231,0641,1481,0411,11715,861,5001,117
2020-03-191,2111,2191,0711,07616,603,5001,076
2020-03-181,2311,2671,1801,18417,867,3001,184
2020-03-171,1661,2831,1371,23820,372,4001,238
2020-03-161,2971,3261,2181,22613,159,1001,226
2020-03-131,2471,3351,2191,28217,764,2001,282
2020-03-121,4321,4821,3591,37220,721,9001,372
2020-03-111,5411,5631,4771,47714,438,2001,477
2020-03-101,4621,5501,4281,53419,724,0001,534
2020-03-091,5421,5481,4781,50218,277,5001,502
2020-03-061,6571,6701,6111,6229,812,3001,622
2020-03-051,7041,7091,6641,6849,071,2001,684
2020-03-041,6231,6961,6171,66410,088,4001,664
2020-03-031,7531,7541,6621,66212,753,7001,662
2020-03-021,6331,7381,6301,69314,870,3001,693
2020-02-281,6311,6861,6071,64114,028,2001,641
2020-02-271,8201,8241,6941,69817,835,9001,698
2020-02-261,8571,8611,8061,82613,255,6001,826
2020-02-251,8531,9521,8501,88316,233,2001,883
2020-02-211,8911,9831,8811,96723,844,6001,967
2020-02-201,9081,9231,8451,86914,079,3001,869
2020-02-191,8251,8791,8231,86814,663,5001,868
2020-02-181,8641,8641,7541,79417,888,6001,794
2020-02-171,8701,9031,8511,89612,225,8001,896
2020-02-141,8501,9301,8421,91625,019,3001,916
2020-02-131,7781,8151,7751,7938,358,0001,793
2020-02-121,7421,7851,7401,7708,460,2001,770
2020-02-101,7361,7481,7251,7256,647,3001,725
2020-02-071,7681,7771,7451,7686,002,3001,768
2020-02-061,7511,7721,7451,7677,906,2001,767
2020-02-051,7571,7581,7261,7287,088,5001,728
2020-02-041,6891,7231,6791,7177,301,4001,717
2020-02-031,6601,7161,6561,70510,741,4001,705
2020-01-311,7371,7591,7031,74010,553,1001,740
2020-01-301,8001,8131,6981,72114,994,6001,721
2020-01-291,8151,8171,7631,7889,278,1001,788
2020-01-281,7811,7891,7551,77710,271,5001,777
2020-01-271,8251,8561,8151,8287,656,2001,828
2020-01-241,8721,9041,8621,8858,307,9001,885
2020-01-231,8851,8871,8391,8457,784,9001,845
2020-01-221,8771,9011,8641,8977,534,3001,897
2020-01-211,9031,9101,8761,8915,922,5001,891
2020-01-201,9001,9291,9001,9125,732,1001,912
2020-01-171,9401,9421,8981,9007,984,3001,900
2020-01-161,8991,9051,8691,8897,379,4001,889
2020-01-151,8981,9301,8761,9127,966,7001,912
2020-01-141,9101,9501,8961,90411,989,7001,904
2020-01-101,8791,8921,8531,88110,226,2001,881
2020-01-091,8081,8701,8001,87011,843,2001,870
2020-01-081,7601,7771,7111,77110,228,0001,771
2020-01-071,7921,8021,7601,7688,089,6001,768
2020-01-061,7791,8201,7681,7826,772,6001,782

分割・併合履歴 ： [2007-01-26]1株→2株