3501 SUMINOE(株) 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
2024-12-26	2,057	2,094	2,056	2,090	28,900	2,090
2024-12-25	2,033	2,058	2,033	2,058	21,300	2,058
2024-12-24	2,011	2,035	2,006	2,026	23,300	2,026
2024-12-23	2,018	2,023	2,010	2,011	15,800	2,011
2024-12-20	2,020	2,037	2,017	2,018	12,500	2,018
2024-12-19	2,010	2,024	2,001	2,018	12,400	2,018
2024-12-18	2,016	2,023	2,010	2,014	9,000	2,014
2024-12-17	2,034	2,034	2,016	2,016	8,300	2,016
2024-12-16	2,037	2,039	2,021	2,028	11,100	2,028
2024-12-13	2,015	2,048	2,015	2,037	22,900	2,037
2024-12-12	2,028	2,028	2,011	2,015	22,300	2,015
2024-12-11	2,017	2,028	1,998	2,020	33,400	2,020
2024-12-10	2,015	2,018	2,004	2,007	16,800	2,007
2024-12-09	2,006	2,016	2,006	2,008	15,300	2,008
2024-12-06	2,010	2,017	2,002	2,013	13,000	2,013
2024-12-05	1,997	2,013	1,997	2,013	15,600	2,013
2024-12-04	1,996	2,006	1,985	1,993	16,800	1,993
2024-12-03	1,970	2,006	1,970	1,997	36,600	1,997
2024-12-02	1,970	1,975	1,961	1,967	34,400	1,967
2024-11-29	1,988	1,990	1,973	1,973	48,600	1,973
2024-11-28	1,980	1,999	1,976	1,988	62,900	1,988
2024-11-27	2,022	2,022	2,000	2,014	67,400	2,014
2024-11-26	2,031	2,033	2,008	2,021	39,500	2,021
2024-11-25	2,030	2,035	2,023	2,024	15,500	2,024
2024-11-22	2,024	2,030	2,017	2,021	18,400	2,021
2024-11-21	2,015	2,026	2,012	2,017	8,800	2,017
2024-11-20	2,026	2,036	2,012	2,017	17,500	2,017
2024-11-19	2,028	2,045	2,022	2,026	11,300	2,026
2024-11-18	2,022	2,032	2,017	2,021	11,000	2,021
2024-11-15	2,011	2,033	2,010	2,033	14,900	2,033
2024-11-14	2,016	2,023	2,000	2,016	35,600	2,016
2024-11-13	2,034	2,034	2,020	2,023	10,600	2,023
2024-11-12	2,030	2,033	2,019	2,022	19,100	2,022
2024-11-11	2,035	2,036	2,019	2,021	31,500	2,021
2024-11-08	2,060	2,074	2,036	2,037	26,500	2,037
2024-11-07	2,060	2,075	2,053	2,071	14,800	2,071
2024-11-06	2,040	2,068	2,040	2,048	12,100	2,048
2024-11-05	2,048	2,062	2,036	2,040	9,200	2,040
2024-11-01	2,042	2,061	2,036	2,040	16,100	2,040
2024-10-31	2,045	2,069	2,040	2,059	11,800	2,059
2024-10-30	2,046	2,063	2,040	2,046	43,800	2,046
2024-10-29	2,044	2,061	2,044	2,046	15,900	2,046
2024-10-28	2,020	2,047	2,010	2,030	29,100	2,030
2024-10-25	2,044	2,044	2,015	2,022	23,000	2,022
2024-10-24	2,045	2,057	2,035	2,044	13,600	2,044
2024-10-23	2,060	2,080	2,046	2,057	20,500	2,057
2024-10-22	2,101	2,101	2,048	2,060	20,800	2,060
2024-10-21	2,110	2,110	2,083	2,083	14,900	2,083
2024-10-18	2,110	2,142	2,096	2,096	40,100	2,096
2024-10-17	2,077	2,090	2,070	2,070	9,400	2,070
2024-10-16	2,060	2,103	2,060	2,080	19,800	2,080
2024-10-15	2,016	2,070	2,016	2,070	35,800	2,070
2024-10-11	2,050	2,053	2,017	2,018	49,300	2,018
2024-10-10	2,076	2,076	2,054	2,057	21,800	2,057
2024-10-09	2,097	2,097	2,065	2,076	25,900	2,076
2024-10-08	2,100	2,100	2,080	2,095	20,800	2,095
2024-10-07	2,099	2,109	2,085	2,108	15,800	2,108
2024-10-04	2,071	2,090	2,071	2,082	8,400	2,082
2024-10-03	2,099	2,099	2,076	2,077	11,700	2,077
2024-10-02	2,085	2,105	2,063	2,063	20,500	2,063
2024-10-01	2,063	2,097	2,063	2,094	15,300	2,094
2024-09-30	2,059	2,075	2,050	2,053	13,900	2,053
2024-09-27	2,070	2,086	2,057	2,077	14,500	2,077
2024-09-26	2,049	2,064	2,037	2,064	12,600	2,064
2024-09-25	2,055	2,055	2,030	2,049	14,500	2,049
2024-09-24	2,056	2,059	2,036	2,036	15,400	2,036
2024-09-20	2,053	2,059	2,039	2,042	14,100	2,042
2024-09-19	2,047	2,055	2,034	2,045	19,300	2,045
2024-09-18	2,039	2,051	2,023	2,049	13,700	2,049
2024-09-17	2,036	2,048	2,015	2,023	19,500	2,023
2024-09-13	2,036	2,048	2,036	2,040	12,100	2,040
2024-09-12	2,059	2,059	2,025	2,046	16,100	2,046
2024-09-11	2,067	2,073	2,006	2,016	33,800	2,016
2024-09-10	2,091	2,095	2,060	2,067	11,200	2,067
2024-09-09	2,075	2,085	2,028	2,069	27,300	2,069
2024-09-06	2,109	2,109	2,080	2,087	12,900	2,087
2024-09-05	2,079	2,103	2,065	2,082	16,800	2,082
2024-09-04	2,099	2,107	2,068	2,073	32,900	2,073
2024-09-03	2,114	2,137	2,114	2,133	10,100	2,133
2024-09-02	2,111	2,115	2,093	2,114	11,400	2,114
2024-08-30	2,110	2,121	2,090	2,111	7,700	2,111
2024-08-29	2,108	2,119	2,090	2,090	10,800	2,090
2024-08-28	2,111	2,115	2,100	2,108	8,800	2,108
2024-08-27	2,109	2,126	2,098	2,126	8,000	2,126
2024-08-26	2,105	2,107	2,090	2,090	11,900	2,090
2024-08-23	2,110	2,110	2,092	2,108	14,600	2,108
2024-08-22	2,110	2,110	2,081	2,110	22,200	2,110
2024-08-21	2,118	2,136	2,101	2,105	9,200	2,105
2024-08-20	2,124	2,136	2,082	2,131	12,400	2,131
2024-08-19	2,120	2,136	2,086	2,086	11,000	2,086
2024-08-16	2,110	2,133	2,110	2,120	10,100	2,120
2024-08-15	2,070	2,103	2,070	2,088	16,300	2,088
2024-08-14	2,076	2,091	2,055	2,070	10,400	2,070
2024-08-13	2,030	2,071	2,022	2,071	10,200	2,071
2024-08-09	2,057	2,068	1,991	2,022	26,800	2,022
2024-08-08	2,034	2,077	2,013	2,029	19,400	2,029
2024-08-07	1,999	2,080	1,960	2,034	23,100	2,034
2024-08-06	1,920	2,063	1,920	2,014	44,500	2,014
2024-08-05	2,061	2,061	1,851	1,880	99,200	1,880
2024-08-02	2,180	2,180	2,135	2,136	45,900	2,136
2024-08-01	2,270	2,270	2,206	2,225	34,400	2,225
2024-07-31	2,242	2,293	2,235	2,293	15,700	2,293
2024-07-30	2,299	2,299	2,249	2,252	58,300	2,252
2024-07-29	2,273	2,305	2,271	2,305	18,100	2,305
2024-07-26	2,273	2,284	2,261	2,273	14,400	2,273
2024-07-25	2,244	2,296	2,242	2,295	28,300	2,295
2024-07-24	2,298	2,298	2,269	2,269	17,100	2,269
2024-07-23	2,281	2,300	2,280	2,296	26,900	2,296
2024-07-22	2,311	2,315	2,280	2,290	30,000	2,290
2024-07-19	2,330	2,330	2,300	2,320	32,800	2,320
2024-07-18	2,335	2,346	2,330	2,330	19,400	2,330
2024-07-17	2,340	2,357	2,333	2,343	20,200	2,343
2024-07-16	2,365	2,380	2,322	2,331	87,600	2,331
2024-07-12	2,400	2,430	2,391	2,392	48,400	2,392
2024-07-11	2,411	2,445	2,411	2,440	20,500	2,440
2024-07-10	2,426	2,430	2,386	2,404	26,400	2,404
2024-07-09	2,452	2,452	2,415	2,425	23,500	2,425
2024-07-08	2,477	2,490	2,464	2,464	13,100	2,464
2024-07-05	2,492	2,506	2,473	2,477	9,200	2,477
2024-07-04	2,483	2,492	2,472	2,491	8,200	2,491
2024-07-03	2,504	2,504	2,485	2,485	7,400	2,485
2024-07-02	2,508	2,508	2,489	2,496	9,600	2,496
2024-07-01	2,506	2,517	2,496	2,504	18,000	2,504
2024-06-28	2,526	2,530	2,508	2,519	10,600	2,519
2024-06-27	2,519	2,545	2,519	2,522	10,700	2,522
2024-06-26	2,520	2,542	2,507	2,528	31,300	2,528
2024-06-25	2,498	2,519	2,488	2,518	26,000	2,518
2024-06-24	2,499	2,499	2,468	2,478	10,300	2,478
2024-06-21	2,493	2,510	2,476	2,476	10,800	2,476
2024-06-20	2,505	2,510	2,481	2,498	6,100	2,498
2024-06-19	2,510	2,523	2,509	2,520	9,300	2,520
2024-06-18	2,490	2,508	2,490	2,502	5,500	2,502
2024-06-17	2,509	2,513	2,487	2,490	9,700	2,490
2024-06-14	2,471	2,530	2,471	2,530	15,400	2,530
2024-06-13	2,532	2,543	2,477	2,487	16,500	2,487
2024-06-12	2,520	2,543	2,517	2,531	17,000	2,531
2024-06-11	2,525	2,547	2,516	2,518	24,800	2,518
2024-06-10	2,476	2,521	2,476	2,515	31,500	2,515
2024-06-07	2,501	2,501	2,464	2,469	15,900	2,469
2024-06-06	2,518	2,518	2,473	2,501	34,600	2,501
2024-06-05	2,490	2,505	2,464	2,477	35,400	2,477
2024-06-04	2,467	2,526	2,467	2,489	54,100	2,489
2024-06-03	2,458	2,481	2,442	2,455	59,900	2,455
2024-05-31	2,426	2,492	2,426	2,492	58,100	2,492
2024-05-30	2,394	2,446	2,376	2,436	130,300	2,436
2024-05-29	2,562	2,566	2,509	2,509	136,200	2,509
2024-05-28	2,575	2,581	2,544	2,559	81,400	2,559
2024-05-27	2,559	2,570	2,520	2,525	101,600	2,525
2024-05-24	2,575	2,578	2,559	2,563	52,300	2,563
2024-05-23	2,575	2,593	2,569	2,583	42,300	2,583
2024-05-22	2,607	2,628	2,570	2,572	91,700	2,572
2024-05-21	2,636	2,649	2,605	2,605	42,600	2,605
2024-05-20	2,608	2,621	2,607	2,607	55,600	2,607
2024-05-17	2,596	2,612	2,583	2,606	55,100	2,606
2024-05-16	2,628	2,629	2,587	2,604	76,700	2,604
2024-05-15	2,661	2,673	2,628	2,628	46,300	2,628
2024-05-14	2,666	2,675	2,637	2,664	49,000	2,664
2024-05-13	2,664	2,676	2,648	2,672	47,500	2,672
2024-05-10	2,691	2,694	2,661	2,663	50,700	2,663
2024-05-09	2,721	2,738	2,686	2,693	42,300	2,693
2024-05-08	2,733	2,746	2,700	2,709	40,900	2,709
2024-05-07	2,745	2,764	2,725	2,748	41,600	2,748
2024-05-02	2,724	2,743	2,703	2,715	19,800	2,715
2024-05-01	2,678	2,728	2,665	2,702	36,600	2,702
2024-04-30	2,661	2,690	2,653	2,681	27,900	2,681
2024-04-26	2,666	2,666	2,630	2,660	80,600	2,660
2024-04-25	2,690	2,697	2,664	2,677	22,900	2,677
2024-04-24	2,645	2,690	2,640	2,685	33,300	2,685
2024-04-23	2,654	2,664	2,626	2,645	20,800	2,645
2024-04-22	2,697	2,701	2,640	2,648	28,600	2,648
2024-04-19	2,669	2,680	2,609	2,650	37,600	2,650
2024-04-18	2,650	2,700	2,650	2,669	24,600	2,669
2024-04-17	2,700	2,700	2,613	2,642	34,800	2,642
2024-04-16	2,745	2,745	2,672	2,676	41,200	2,676
2024-04-15	2,689	2,780	2,642	2,747	55,500	2,747
2024-04-12	2,634	2,717	2,557	2,688	109,200	2,688
2024-04-11	2,700	2,765	2,691	2,734	48,700	2,734
2024-04-10	2,703	2,730	2,692	2,711	25,500	2,711
2024-04-09	2,688	2,703	2,647	2,698	26,000	2,698
2024-04-08	2,678	2,697	2,650	2,663	23,200	2,663
2024-04-05	2,644	2,663	2,605	2,641	24,300	2,641
2024-04-04	2,660	2,681	2,641	2,651	24,000	2,651
2024-04-03	2,652	2,672	2,632	2,667	17,500	2,667
2024-04-02	2,680	2,712	2,655	2,666	26,500	2,666
2024-04-01	2,692	2,692	2,645	2,674	31,400	2,674
2024-03-29	2,619	2,675	2,618	2,655	26,200	2,655
2024-03-28	2,550	2,636	2,549	2,594	36,100	2,594
2024-03-27	2,572	2,572	2,542	2,549	21,800	2,549
2024-03-26	2,511	2,560	2,508	2,560	22,500	2,560
2024-03-25	2,510	2,581	2,508	2,530	26,500	2,530
2024-03-22	2,500	2,520	2,488	2,510	25,700	2,510
2024-03-21	2,465	2,499	2,458	2,484	16,300	2,484
2024-03-19	2,453	2,493	2,440	2,453	17,000	2,453
2024-03-18	2,445	2,474	2,445	2,453	15,000	2,453
2024-03-15	2,435	2,458	2,418	2,442	12,800	2,442
2024-03-14	2,427	2,455	2,427	2,445	7,200	2,445
2024-03-13	2,457	2,469	2,416	2,426	10,400	2,426
2024-03-12	2,413	2,457	2,388	2,457	22,200	2,457
2024-03-11	2,439	2,451	2,380	2,417	24,300	2,417
2024-03-08	2,461	2,495	2,437	2,459	14,600	2,459
2024-03-07	2,517	2,517	2,460	2,474	16,200	2,474
2024-03-06	2,441	2,517	2,440	2,517	20,300	2,517
2024-03-05	2,451	2,460	2,430	2,450	12,500	2,450
2024-03-04	2,490	2,497	2,442	2,442	19,900	2,442
2024-03-01	2,526	2,526	2,480	2,480	17,600	2,480
2024-02-29	2,494	2,529	2,486	2,526	15,300	2,526
2024-02-28	2,465	2,519	2,461	2,497	21,900	2,497
2024-02-27	2,470	2,508	2,452	2,471	22,900	2,471
2024-02-26	2,460	2,492	2,447	2,450	42,200	2,450
2024-02-22	2,356	2,533	2,345	2,431	178,400	2,431
2024-02-21	2,353	2,362	2,334	2,341	11,400	2,341
2024-02-20	2,377	2,384	2,352	2,360	12,200	2,360
2024-02-19	2,332	2,367	2,325	2,367	14,500	2,367
2024-02-16	2,306	2,332	2,305	2,322	15,700	2,322
2024-02-15	2,340	2,349	2,305	2,306	22,700	2,306
2024-02-14	2,372	2,375	2,332	2,346	23,700	2,346
2024-02-13	2,371	2,383	2,355	2,383	22,400	2,383
2024-02-09	2,392	2,399	2,372	2,379	22,500	2,379
2024-02-08	2,412	2,412	2,377	2,389	26,400	2,389
2024-02-07	2,405	2,434	2,405	2,416	9,600	2,416
2024-02-06	2,434	2,434	2,400	2,405	21,600	2,405
2024-02-05	2,423	2,496	2,423	2,435	28,900	2,435
2024-02-02	2,423	2,433	2,394	2,422	20,700	2,422
2024-02-01	2,442	2,442	2,407	2,411	21,500	2,411
2024-01-31	2,426	2,447	2,408	2,447	31,800	2,447
2024-01-30	2,398	2,440	2,365	2,410	65,700	2,410
2024-01-29	2,357	2,396	2,357	2,380	16,100	2,380
2024-01-26	2,367	2,385	2,352	2,352	23,500	2,352
2024-01-25	2,380	2,396	2,365	2,378	26,200	2,378
2024-01-24	2,380	2,400	2,368	2,399	18,600	2,399
2024-01-23	2,409	2,414	2,381	2,383	24,000	2,383
2024-01-22	2,380	2,435	2,371	2,409	28,200	2,409
2024-01-19	2,435	2,436	2,381	2,381	47,700	2,381
2024-01-18	2,467	2,492	2,438	2,446	28,000	2,446
2024-01-17	2,425	2,534	2,423	2,467	64,600	2,467
2024-01-16	2,410	2,457	2,390	2,436	38,600	2,436
2024-01-15	2,425	2,447	2,351	2,416	62,400	2,416
2024-01-12	2,432	2,466	2,401	2,428	96,200	2,428
2024-01-11	2,335	2,446	2,335	2,415	185,600	2,415
2024-01-10	2,318	2,337	2,315	2,327	23,200	2,327
2024-01-09	2,270	2,323	2,270	2,319	28,400	2,319
2024-01-05	2,285	2,288	2,262	2,266	15,200	2,266
2024-01-04	2,225	2,284	2,225	2,279	36,600	2,279

分割・併合履歴： [2017-11-28]1株→0.1株 [1987-05-27]1株→1.05株 [1986-05-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31