1. HOME >
  2. 株価時系列 >
  3. 3436 >
  4. 2023年

3436 (株)SUMCO の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,105.52,1162,097.52,114.52,330,8002,114.50
2023-12-282,1112,1302,107.52,1192,093,9002,119
2023-12-272,1522,1652,122.52,1363,801,4002,136
2023-12-262,1402,1442,132.52,1411,956,4002,141
2023-12-252,1512,157.52,1232,1412,229,4002,141
2023-12-222,1822,186.52,143.52,144.53,307,4002,144.50
2023-12-212,1622,1712,1352,1393,101,9002,139
2023-12-202,200.52,213.52,1752,1863,347,6002,186
2023-12-192,1882,2152,172.52,1864,026,6002,186
2023-12-182,1882,204.52,173.52,1933,261,9002,193
2023-12-152,1592,2062,1572,1886,129,6002,188
2023-12-142,2002,269.52,147.52,147.512,371,5002,147.50
2023-12-132,098.52,1422,0952,116.54,987,2002,116.50
2023-12-122,1002,1202,067.52,075.56,217,5002,075.50
2023-12-112,0682,079.52,042.52,050.53,474,1002,050.50
2023-12-082,0352,0682,0332,0435,161,8002,043
2023-12-072,0692,077.52,0382,051.54,918,2002,051.50
2023-12-062,0852,1082,082.52,0865,006,8002,086
2023-12-052,151.52,1532,0872,0955,896,4002,095
2023-12-042,1652,1792,137.52,164.54,531,5002,164.50
2023-12-012,178.52,202.52,164.52,176.55,231,3002,176.50
2023-11-302,1622,2242,157.52,216.58,415,1002,216.50
2023-11-292,1402,1552,130.52,1513,318,2002,151
2023-11-282,1822,1862,1252,1464,043,2002,146
2023-11-272,149.52,1762,130.52,1506,715,6002,150
2023-11-242,1332,1512,103.52,114.54,110,7002,114.50
2023-11-222,1052,1242,0892,123.52,841,0002,123.50
2023-11-212,1642,1642,110.52,120.53,648,7002,120.50
2023-11-202,1722,1822,131.52,1373,796,4002,137
2023-11-172,1472,1682,1362,1554,862,1002,155
2023-11-162,1592,176.52,1392,1744,684,4002,174
2023-11-152,1202,1702,1152,1577,792,7002,157
2023-11-142,1162,123.52,076.52,0855,349,6002,085
2023-11-132,1032,134.52,084.52,11510,239,5002,115
2023-11-102,0312,0561,988.52,0568,088,3002,056
2023-11-091,9502,0791,9502,064.511,703,3002,064.50
2023-11-082,0462,0511,997.52,0176,958,4002,017
2023-11-072,0422,0682,0402,0434,032,4002,043
2023-11-062,077.52,1002,058.52,060.57,879,0002,060.50
2023-11-022,013.52,0352,010.52,027.56,879,1002,027.50
2023-11-011,960.51,9801,953.51,978.56,330,6001,978.50
2023-10-311,9321,9451,915.51,9355,502,8001,935
2023-10-301,9101,9401,907.51,915.54,996,2001,915.50
2023-10-271,8751,9271,8741,9177,706,0001,917
2023-10-261,8401,8691,832.51,849.59,279,6001,849.50
2023-10-251,9451,9581,9181,927.52,618,6001,927.50
2023-10-241,9631,968.51,9111,9354,083,0001,935
2023-10-231,952.51,9651,9421,9523,697,3001,952
2023-10-201,9361,958.51,9211,953.54,298,4001,953.50
2023-10-191,9651,967.51,9391,9484,175,7001,948
2023-10-181,9651,996.51,9641,991.52,901,7001,991.50
2023-10-172,0002,004.51,9691,9802,704,7001,980
2023-10-161,9821,9871,9551,9704,252,1001,970
2023-10-132,0202,037.51,9982,0064,252,4002,006
2023-10-121,9852,024.51,9762,0217,751,4002,021
2023-10-111,934.51,9491,9261,9453,613,1001,945
2023-10-101,9081,9371,906.51,9323,429,5001,932
2023-10-061,905.51,9271,901.51,910.53,238,5001,910.50
2023-10-051,9021,924.51,8861,9223,348,7001,922
2023-10-041,9141,914.51,8791,883.55,723,2001,883.50
2023-10-031,9701,9701,9331,941.54,642,1001,941.50
2023-10-021,9552,006.51,9521,981.55,356,4001,981.50
2023-09-291,952.51,9631,946.51,9493,574,4001,949
2023-09-281,9481,959.51,935.51,9452,709,2001,945
2023-09-271,916.51,952.51,914.51,9503,706,5001,950
2023-09-261,9931,9931,9321,937.55,780,7001,937.50
2023-09-251,983.51,9971,9751,9953,653,3001,995
2023-09-221,965.51,9971,9641,9843,889,5001,984
2023-09-211,984.51,990.51,971.51,977.52,916,0001,977.50
2023-09-201,9952,0011,9761,9874,006,7001,987
2023-09-191,9882,0001,977.51,984.55,219,7001,984.50
2023-09-152,024.52,026.51,9952,0155,665,6002,015
2023-09-141,9572,0031,953.51,9916,053,1001,991
2023-09-131,929.51,9581,9291,946.55,117,3001,946.50
2023-09-121,928.51,939.51,9221,939.53,131,9001,939.50
2023-09-111,947.51,951.51,9281,9303,584,6001,930
2023-09-081,981.51,984.51,9451,9544,302,4001,954
2023-09-071,9851,989.51,973.51,9813,348,6001,981
2023-09-061,990.52,005.51,9901,9983,783,6001,998
2023-09-051,977.51,9781,959.51,9782,363,7001,978
2023-09-041,9761,9841,969.51,978.53,442,0001,978.50
2023-09-011,9471,9631,9431,9552,578,6001,955
2023-08-311,951.51,9571,9421,9473,643,6001,947
2023-08-301,968.51,968.51,9321,936.54,142,6001,936.50
2023-08-291,9681,972.51,9381,9403,571,9001,940
2023-08-281,9501,9691,947.51,9613,059,7001,961
2023-08-251,911.51,9481,906.51,9404,755,2001,940
2023-08-241,9902,0051,949.51,951.55,517,6001,951.50
2023-08-231,9461,9571,930.51,9572,729,1001,957
2023-08-221,9501,9551,938.51,9534,012,6001,953
2023-08-211,9231,9361,9151,922.52,526,8001,922.50
2023-08-181,9091,927.51,898.51,9243,850,1001,924
2023-08-171,9101,9261,8901,918.56,844,1001,918.50
2023-08-161,896.51,9081,8801,880.53,844,4001,880.50
2023-08-151,9321,9371,897.51,900.55,386,5001,900.50
2023-08-141,9261,933.51,904.51,9065,387,6001,906
2023-08-101,961.51,965.51,933.51,944.55,144,9001,944.50
2023-08-091,935.51,9881,918.51,9656,878,0001,965
2023-08-082,005.52,006.51,9561,9657,242,9001,965
2023-08-071,980.51,9891,9611,986.53,169,7001,986.50
2023-08-041,999.51,999.51,9791,9913,376,6001,991
2023-08-032,0102,017.51,9942,006.54,774,5002,006.50
2023-08-022,0752,076.52,032.52,0374,890,0002,037
2023-08-012,0772,0932,0642,0893,009,7002,089
2023-07-312,0802,0872,066.52,0705,226,2002,070
2023-07-282,034.52,070.52,033.52,065.58,836,6002,065.50
2023-07-272,0222,046.52,017.52,0425,390,7002,042
2023-07-262,0632,069.52,0412,0443,471,0002,044
2023-07-252,0672,0782,0472,049.54,157,8002,049.50
2023-07-242,0692,0712,0452,0513,436,1002,051
2023-07-212,0572,0752,0442,051.56,221,5002,051.50
2023-07-202,1332,1412,101.52,1075,556,0002,107
2023-07-192,114.52,1192,093.52,114.54,690,1002,114.50
2023-07-182,1202,170.52,100.52,104.57,465,9002,104.50
2023-07-142,0782,114.52,070.52,0907,615,7002,090
2023-07-132,0502,077.52,0292,0625,793,5002,062
2023-07-122,058.52,0631,9962,0277,921,0002,027
2023-07-112,0772,151.52,0572,07222,177,4002,072
2023-07-102,023.52,0251,9771,9784,728,9001,978
2023-07-072,0132,0282,0002,0004,250,7002,000
2023-07-062,033.52,047.52,019.52,019.54,854,3002,019.50
2023-07-052,045.52,0642,040.52,059.53,401,1002,059.50
2023-07-042,040.52,0622,036.52,0423,625,9002,042
2023-07-032,0532,068.52,0412,0444,390,7002,044
2023-06-302,031.52,032.52,007.52,0284,743,4002,028
2023-06-292,0312,0602,024.52,0375,630,4002,037
2023-06-282,0332,064.52,0322,064.58,047,0002,064.50
2023-06-272,0942,0942,0312,056.56,771,4002,056.50
2023-06-262,0582,122.52,0522,09513,618,4002,095
2023-06-232,0382,047.52,0022,024.55,325,2002,024.50
2023-06-222,0302,047.52,0132,013.56,520,8002,013.50
2023-06-212,0562,0682,0472,067.54,689,6002,067.50
2023-06-202,0352,069.52,030.52,069.53,897,7002,069.50
2023-06-192,0692,0702,032.52,0446,444,6002,044
2023-06-162,057.52,0862,038.52,0866,412,1002,086
2023-06-152,054.52,0862,044.52,061.57,006,8002,061.50
2023-06-142,054.52,0632,015.52,0347,436,7002,034
2023-06-132,020.52,0672,0202,0457,393,8002,045
2023-06-122,012.52,018.51,995.52,0074,064,2002,007
2023-06-092,0052,0121,9922,007.54,214,5002,007.50
2023-06-081,9902,0131,9831,997.55,373,8001,997.50
2023-06-072,0292,0351,987.51,9897,435,3001,989
2023-06-062,005.52,0332,0002,0294,911,4002,029
2023-06-052,035.52,049.52,006.52,0405,527,7002,040
2023-06-022,0222,0272,0032,0165,883,7002,016
2023-06-011,9762,0111,9582,0116,968,0002,011
2023-05-312,0212,0261,9771,99111,230,7001,991
2023-05-302,0862,1052,0302,0397,729,1002,039
2023-05-292,1812,1842,0972,0997,861,7002,099
2023-05-262,0552,1282,0472,09311,418,9002,093
2023-05-251,9822,0491,9772,03512,771,3002,035
2023-05-241,9341,9601,9271,9604,027,4001,960
2023-05-231,9561,9681,9371,9465,433,8001,946
2023-05-221,9551,9741,9281,9454,478,9001,945
2023-05-191,9621,9831,9351,9549,488,4001,954
2023-05-181,8801,9111,8761,9097,363,0001,909
2023-05-171,8621,8651,8511,8593,597,8001,859
2023-05-161,8621,8741,8521,8624,126,9001,862
2023-05-151,8501,8621,8281,8504,996,9001,850
2023-05-121,8071,8621,8071,85110,981,2001,851
2023-05-111,9151,9271,8861,8875,379,2001,887
2023-05-101,9091,9161,9001,9054,024,5001,905
2023-05-091,9271,9341,9171,9263,687,8001,926
2023-05-081,9251,9261,8951,9073,788,5001,907
2023-05-021,8931,9201,8881,9133,868,5001,913
2023-05-011,8891,8981,8741,8944,400,9001,894
2023-04-281,8621,8671,8381,8655,704,3001,865
2023-04-271,8561,8651,8391,8604,096,7001,860
2023-04-261,8831,8881,8561,8616,062,2001,861
2023-04-251,9151,9221,8931,8933,790,8001,893
2023-04-241,9221,9331,9051,9103,073,0001,910
2023-04-211,9251,9571,9221,9255,264,3001,925
2023-04-201,9071,9301,9051,9193,532,9001,919
2023-04-191,9171,9321,9061,9072,939,9001,907
2023-04-181,9201,9241,9051,9093,775,8001,909
2023-04-171,9271,9331,9181,9232,144,8001,923
2023-04-141,9331,9331,9071,9203,028,6001,920
2023-04-131,9271,9271,9121,9233,225,8001,923
2023-04-121,9321,9421,9261,9372,611,3001,937
2023-04-111,9261,9481,9241,9404,016,6001,940
2023-04-101,9101,9161,8921,8982,715,0001,898
2023-04-071,8911,9141,8911,9013,447,3001,901
2023-04-061,9021,9041,8761,8905,737,2001,890
2023-04-051,9281,9421,9191,9324,912,8001,932
2023-04-041,9811,9931,9511,9534,379,0001,953
2023-04-031,9991,9991,9721,9813,585,4001,981
2023-03-311,9812,0051,9671,9815,488,9001,981
2023-03-301,9741,9771,9511,9583,555,9001,958
2023-03-291,9301,9501,9241,9484,244,5001,948
2023-03-281,9501,9621,9331,9482,854,2001,948
2023-03-271,9521,9561,9381,9482,946,9001,948
2023-03-241,9301,9761,9281,9546,210,5001,954
2023-03-231,8831,9111,8721,9113,206,9001,911
2023-03-221,8991,9031,8791,8813,891,5001,881
2023-03-201,9321,9331,8831,8864,006,9001,886
2023-03-171,9051,9251,8911,9234,449,2001,923
2023-03-161,8611,9041,8601,8953,774,8001,895
2023-03-151,9201,9241,8931,8984,449,0001,898
2023-03-141,9021,9061,8741,8893,782,7001,889
2023-03-131,9031,9271,8981,9243,289,3001,924
2023-03-101,9131,9491,9111,9324,032,4001,932
2023-03-091,9621,9651,9391,9433,039,0001,943
2023-03-081,9251,9361,9181,9343,396,9001,934
2023-03-071,9281,9411,9251,9403,381,0001,940
2023-03-061,9161,9491,9131,9494,681,9001,949
2023-03-031,9061,9071,8871,8953,096,2001,895
2023-03-021,9121,9191,8851,8884,437,3001,888
2023-03-011,8791,9061,8781,9023,651,0001,902
2023-02-281,8851,8941,8711,8793,864,3001,879
2023-02-271,8501,8771,8481,8754,236,2001,875
2023-02-241,8541,8981,8531,8815,921,2001,881
2023-02-221,8361,8571,8291,8464,676,0001,846
2023-02-211,8751,8761,8581,8643,374,2001,864
2023-02-201,8651,8771,8641,8732,563,5001,873
2023-02-171,8691,8741,8571,8685,516,2001,868
2023-02-161,9001,9231,8981,9024,408,6001,902
2023-02-151,9461,9461,9141,9223,877,1001,922
2023-02-141,9301,9521,9281,9424,986,0001,942
2023-02-131,9251,9501,8901,8946,914,0001,894
2023-02-101,9501,9681,9241,9637,974,2001,963
2023-02-091,9901,9951,9771,9923,775,4001,992
2023-02-082,0152,0221,9992,0004,906,8002,000
2023-02-071,9892,0061,9792,0054,473,2002,005
2023-02-061,9881,9921,9711,9713,295,8001,971
2023-02-032,0102,0121,9751,9794,735,1001,979
2023-02-021,9751,9791,9501,9794,200,6001,979
2023-02-011,9241,9451,9171,9454,171,3001,945
2023-01-311,9251,9271,9031,9103,937,0001,910
2023-01-301,9231,9351,9131,9343,691,5001,934
2023-01-271,9481,9541,9131,9367,025,7001,936
2023-01-261,9861,9941,9631,9633,269,2001,963
2023-01-251,9721,9891,9601,9823,462,2001,982
2023-01-241,9421,9871,9401,9707,066,7001,970
2023-01-231,9131,9131,8911,9043,937,2001,904
2023-01-201,8601,8781,8541,8772,175,8001,877
2023-01-191,8761,8771,8601,8752,308,8001,875
2023-01-181,8691,9121,8531,8803,847,1001,880
2023-01-171,8321,8581,8311,8533,111,9001,853
2023-01-161,8481,8591,8211,8373,566,3001,837
2023-01-131,8571,8921,8551,8694,079,8001,869
2023-01-121,8791,8891,8661,8663,262,8001,866
2023-01-111,8511,8731,8501,8693,559,9001,869
2023-01-101,8581,8611,8361,8464,206,5001,846
2023-01-061,7801,8181,7751,8183,939,4001,818
2023-01-051,7741,8021,7731,7904,307,5001,790
2023-01-041,7431,7701,7271,7604,690,5001,760

分割・併合履歴 ： [2007-01-26]1株→2株