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
2024-12-30	2,087	2,113	2,087	2,104	13,300	1,052
2024-12-27	2,090	2,097	2,076	2,087	20,500	1,043.50
2024-12-26	2,057	2,094	2,056	2,090	28,900	1,045
2024-12-25	2,033	2,058	2,033	2,058	21,300	1,029
2024-12-24	2,011	2,035	2,006	2,026	23,300	1,013
2024-12-23	2,018	2,023	2,010	2,011	15,800	1,005.50
2024-12-20	2,020	2,037	2,017	2,018	12,500	1,009
2024-12-19	2,010	2,024	2,001	2,018	12,400	1,009
2024-12-18	2,016	2,023	2,010	2,014	9,000	1,007
2024-12-17	2,034	2,034	2,016	2,016	8,300	1,008
2024-12-16	2,037	2,039	2,021	2,028	11,100	1,014
2024-12-13	2,015	2,048	2,015	2,037	22,900	1,018.50
2024-12-12	2,028	2,028	2,011	2,015	22,300	1,007.50
2024-12-11	2,017	2,028	1,998	2,020	33,400	1,010
2024-12-10	2,015	2,018	2,004	2,007	16,800	1,003.50
2024-12-09	2,006	2,016	2,006	2,008	15,300	1,004
2024-12-06	2,010	2,017	2,002	2,013	13,000	1,006.50
2024-12-05	1,997	2,013	1,997	2,013	15,600	1,006.50
2024-12-04	1,996	2,006	1,985	1,993	16,800	996.50
2024-12-03	1,970	2,006	1,970	1,997	36,600	998.50
2024-12-02	1,970	1,975	1,961	1,967	34,400	983.50
2024-11-29	1,988	1,990	1,973	1,973	48,600	986.50
2024-11-28	1,980	1,999	1,976	1,988	62,900	994
2024-11-27	2,022	2,022	2,000	2,014	67,400	1,007
2024-11-26	2,031	2,033	2,008	2,021	39,500	1,010.50
2024-11-25	2,030	2,035	2,023	2,024	15,500	1,012
2024-11-22	2,024	2,030	2,017	2,021	18,400	1,010.50
2024-11-21	2,015	2,026	2,012	2,017	8,800	1,008.50
2024-11-20	2,026	2,036	2,012	2,017	17,500	1,008.50
2024-11-19	2,028	2,045	2,022	2,026	11,300	1,013
2024-11-18	2,022	2,032	2,017	2,021	11,000	1,010.50
2024-11-15	2,011	2,033	2,010	2,033	14,900	1,016.50
2024-11-14	2,016	2,023	2,000	2,016	35,600	1,008
2024-11-13	2,034	2,034	2,020	2,023	10,600	1,011.50
2024-11-12	2,030	2,033	2,019	2,022	19,100	1,011
2024-11-11	2,035	2,036	2,019	2,021	31,500	1,010.50
2024-11-08	2,060	2,074	2,036	2,037	26,500	1,018.50
2024-11-07	2,060	2,075	2,053	2,071	14,800	1,035.50
2024-11-06	2,040	2,068	2,040	2,048	12,100	1,024
2024-11-05	2,048	2,062	2,036	2,040	9,200	1,020
2024-11-01	2,042	2,061	2,036	2,040	16,100	1,020
2024-10-31	2,045	2,069	2,040	2,059	11,800	1,029.50
2024-10-30	2,046	2,063	2,040	2,046	43,800	1,023
2024-10-29	2,044	2,061	2,044	2,046	15,900	1,023
2024-10-28	2,020	2,047	2,010	2,030	29,100	1,015
2024-10-25	2,044	2,044	2,015	2,022	23,000	1,011
2024-10-24	2,045	2,057	2,035	2,044	13,600	1,022
2024-10-23	2,060	2,080	2,046	2,057	20,500	1,028.50
2024-10-22	2,101	2,101	2,048	2,060	20,800	1,030
2024-10-21	2,110	2,110	2,083	2,083	14,900	1,041.50
2024-10-18	2,110	2,142	2,096	2,096	40,100	1,048
2024-10-17	2,077	2,090	2,070	2,070	9,400	1,035
2024-10-16	2,060	2,103	2,060	2,080	19,800	1,040
2024-10-15	2,016	2,070	2,016	2,070	35,800	1,035
2024-10-11	2,050	2,053	2,017	2,018	49,300	1,009
2024-10-10	2,076	2,076	2,054	2,057	21,800	1,028.50
2024-10-09	2,097	2,097	2,065	2,076	25,900	1,038
2024-10-08	2,100	2,100	2,080	2,095	20,800	1,047.50
2024-10-07	2,099	2,109	2,085	2,108	15,800	1,054
2024-10-04	2,071	2,090	2,071	2,082	8,400	1,041
2024-10-03	2,099	2,099	2,076	2,077	11,700	1,038.50
2024-10-02	2,085	2,105	2,063	2,063	20,500	1,031.50
2024-10-01	2,063	2,097	2,063	2,094	15,300	1,047
2024-09-30	2,059	2,075	2,050	2,053	13,900	1,026.50
2024-09-27	2,070	2,086	2,057	2,077	14,500	1,038.50
2024-09-26	2,049	2,064	2,037	2,064	12,600	1,032
2024-09-25	2,055	2,055	2,030	2,049	14,500	1,024.50
2024-09-24	2,056	2,059	2,036	2,036	15,400	1,018
2024-09-20	2,053	2,059	2,039	2,042	14,100	1,021
2024-09-19	2,047	2,055	2,034	2,045	19,300	1,022.50
2024-09-18	2,039	2,051	2,023	2,049	13,700	1,024.50
2024-09-17	2,036	2,048	2,015	2,023	19,500	1,011.50
2024-09-13	2,036	2,048	2,036	2,040	12,100	1,020
2024-09-12	2,059	2,059	2,025	2,046	16,100	1,023
2024-09-11	2,067	2,073	2,006	2,016	33,800	1,008
2024-09-10	2,091	2,095	2,060	2,067	11,200	1,033.50
2024-09-09	2,075	2,085	2,028	2,069	27,300	1,034.50
2024-09-06	2,109	2,109	2,080	2,087	12,900	1,043.50
2024-09-05	2,079	2,103	2,065	2,082	16,800	1,041
2024-09-04	2,099	2,107	2,068	2,073	32,900	1,036.50
2024-09-03	2,114	2,137	2,114	2,133	10,100	1,066.50
2024-09-02	2,111	2,115	2,093	2,114	11,400	1,057
2024-08-30	2,110	2,121	2,090	2,111	7,700	1,055.50
2024-08-29	2,108	2,119	2,090	2,090	10,800	1,045
2024-08-28	2,111	2,115	2,100	2,108	8,800	1,054
2024-08-27	2,109	2,126	2,098	2,126	8,000	1,063
2024-08-26	2,105	2,107	2,090	2,090	11,900	1,045
2024-08-23	2,110	2,110	2,092	2,108	14,600	1,054
2024-08-22	2,110	2,110	2,081	2,110	22,200	1,055
2024-08-21	2,118	2,136	2,101	2,105	9,200	1,052.50
2024-08-20	2,124	2,136	2,082	2,131	12,400	1,065.50
2024-08-19	2,120	2,136	2,086	2,086	11,000	1,043
2024-08-16	2,110	2,133	2,110	2,120	10,100	1,060
2024-08-15	2,070	2,103	2,070	2,088	16,300	1,044
2024-08-14	2,076	2,091	2,055	2,070	10,400	1,035
2024-08-13	2,030	2,071	2,022	2,071	10,200	1,035.50
2024-08-09	2,057	2,068	1,991	2,022	26,800	1,011
2024-08-08	2,034	2,077	2,013	2,029	19,400	1,014.50
2024-08-07	1,999	2,080	1,960	2,034	23,100	1,017
2024-08-06	1,920	2,063	1,920	2,014	44,500	1,007
2024-08-05	2,061	2,061	1,851	1,880	99,200	940
2024-08-02	2,180	2,180	2,135	2,136	45,900	1,068
2024-08-01	2,270	2,270	2,206	2,225	34,400	1,112.50
2024-07-31	2,242	2,293	2,235	2,293	15,700	1,146.50
2024-07-30	2,299	2,299	2,249	2,252	58,300	1,126
2024-07-29	2,273	2,305	2,271	2,305	18,100	1,152.50
2024-07-26	2,273	2,284	2,261	2,273	14,400	1,136.50
2024-07-25	2,244	2,296	2,242	2,295	28,300	1,147.50
2024-07-24	2,298	2,298	2,269	2,269	17,100	1,134.50
2024-07-23	2,281	2,300	2,280	2,296	26,900	1,148
2024-07-22	2,311	2,315	2,280	2,290	30,000	1,145
2024-07-19	2,330	2,330	2,300	2,320	32,800	1,160
2024-07-18	2,335	2,346	2,330	2,330	19,400	1,165
2024-07-17	2,340	2,357	2,333	2,343	20,200	1,171.50
2024-07-16	2,365	2,380	2,322	2,331	87,600	1,165.50
2024-07-12	2,400	2,430	2,391	2,392	48,400	1,196
2024-07-11	2,411	2,445	2,411	2,440	20,500	1,220
2024-07-10	2,426	2,430	2,386	2,404	26,400	1,202
2024-07-09	2,452	2,452	2,415	2,425	23,500	1,212.50
2024-07-08	2,477	2,490	2,464	2,464	13,100	1,232
2024-07-05	2,492	2,506	2,473	2,477	9,200	1,238.50
2024-07-04	2,483	2,492	2,472	2,491	8,200	1,245.50
2024-07-03	2,504	2,504	2,485	2,485	7,400	1,242.50
2024-07-02	2,508	2,508	2,489	2,496	9,600	1,248
2024-07-01	2,506	2,517	2,496	2,504	18,000	1,252
2024-06-28	2,526	2,530	2,508	2,519	10,600	1,259.50
2024-06-27	2,519	2,545	2,519	2,522	10,700	1,261
2024-06-26	2,520	2,542	2,507	2,528	31,300	1,264
2024-06-25	2,498	2,519	2,488	2,518	26,000	1,259
2024-06-24	2,499	2,499	2,468	2,478	10,300	1,239
2024-06-21	2,493	2,510	2,476	2,476	10,800	1,238
2024-06-20	2,505	2,510	2,481	2,498	6,100	1,249
2024-06-19	2,510	2,523	2,509	2,520	9,300	1,260
2024-06-18	2,490	2,508	2,490	2,502	5,500	1,251
2024-06-17	2,509	2,513	2,487	2,490	9,700	1,245
2024-06-14	2,471	2,530	2,471	2,530	15,400	1,265
2024-06-13	2,532	2,543	2,477	2,487	16,500	1,243.50
2024-06-12	2,520	2,543	2,517	2,531	17,000	1,265.50
2024-06-11	2,525	2,547	2,516	2,518	24,800	1,259
2024-06-10	2,476	2,521	2,476	2,515	31,500	1,257.50
2024-06-07	2,501	2,501	2,464	2,469	15,900	1,234.50
2024-06-06	2,518	2,518	2,473	2,501	34,600	1,250.50
2024-06-05	2,490	2,505	2,464	2,477	35,400	1,238.50
2024-06-04	2,467	2,526	2,467	2,489	54,100	1,244.50
2024-06-03	2,458	2,481	2,442	2,455	59,900	1,227.50
2024-05-31	2,426	2,492	2,426	2,492	58,100	1,246
2024-05-30	2,394	2,446	2,376	2,436	130,300	1,218
2024-05-29	2,562	2,566	2,509	2,509	136,200	1,254.50
2024-05-28	2,575	2,581	2,544	2,559	81,400	1,279.50
2024-05-27	2,559	2,570	2,520	2,525	101,600	1,262.50
2024-05-24	2,575	2,578	2,559	2,563	52,300	1,281.50
2024-05-23	2,575	2,593	2,569	2,583	42,300	1,291.50
2024-05-22	2,607	2,628	2,570	2,572	91,700	1,286
2024-05-21	2,636	2,649	2,605	2,605	42,600	1,302.50
2024-05-20	2,608	2,621	2,607	2,607	55,600	1,303.50
2024-05-17	2,596	2,612	2,583	2,606	55,100	1,303
2024-05-16	2,628	2,629	2,587	2,604	76,700	1,302
2024-05-15	2,661	2,673	2,628	2,628	46,300	1,314
2024-05-14	2,666	2,675	2,637	2,664	49,000	1,332
2024-05-13	2,664	2,676	2,648	2,672	47,500	1,336
2024-05-10	2,691	2,694	2,661	2,663	50,700	1,331.50
2024-05-09	2,721	2,738	2,686	2,693	42,300	1,346.50
2024-05-08	2,733	2,746	2,700	2,709	40,900	1,354.50
2024-05-07	2,745	2,764	2,725	2,748	41,600	1,374
2024-05-02	2,724	2,743	2,703	2,715	19,800	1,357.50
2024-05-01	2,678	2,728	2,665	2,702	36,600	1,351
2024-04-30	2,661	2,690	2,653	2,681	27,900	1,340.50
2024-04-26	2,666	2,666	2,630	2,660	80,600	1,330
2024-04-25	2,690	2,697	2,664	2,677	22,900	1,338.50
2024-04-24	2,645	2,690	2,640	2,685	33,300	1,342.50
2024-04-23	2,654	2,664	2,626	2,645	20,800	1,322.50
2024-04-22	2,697	2,701	2,640	2,648	28,600	1,324
2024-04-19	2,669	2,680	2,609	2,650	37,600	1,325
2024-04-18	2,650	2,700	2,650	2,669	24,600	1,334.50
2024-04-17	2,700	2,700	2,613	2,642	34,800	1,321
2024-04-16	2,745	2,745	2,672	2,676	41,200	1,338
2024-04-15	2,689	2,780	2,642	2,747	55,500	1,373.50
2024-04-12	2,634	2,717	2,557	2,688	109,200	1,344
2024-04-11	2,700	2,765	2,691	2,734	48,700	1,367
2024-04-10	2,703	2,730	2,692	2,711	25,500	1,355.50
2024-04-09	2,688	2,703	2,647	2,698	26,000	1,349
2024-04-08	2,678	2,697	2,650	2,663	23,200	1,331.50
2024-04-05	2,644	2,663	2,605	2,641	24,300	1,320.50
2024-04-04	2,660	2,681	2,641	2,651	24,000	1,325.50
2024-04-03	2,652	2,672	2,632	2,667	17,500	1,333.50
2024-04-02	2,680	2,712	2,655	2,666	26,500	1,333
2024-04-01	2,692	2,692	2,645	2,674	31,400	1,337
2024-03-29	2,619	2,675	2,618	2,655	26,200	1,327.50
2024-03-28	2,550	2,636	2,549	2,594	36,100	1,297
2024-03-27	2,572	2,572	2,542	2,549	21,800	1,274.50
2024-03-26	2,511	2,560	2,508	2,560	22,500	1,280
2024-03-25	2,510	2,581	2,508	2,530	26,500	1,265
2024-03-22	2,500	2,520	2,488	2,510	25,700	1,255
2024-03-21	2,465	2,499	2,458	2,484	16,300	1,242
2024-03-19	2,453	2,493	2,440	2,453	17,000	1,226.50
2024-03-18	2,445	2,474	2,445	2,453	15,000	1,226.50
2024-03-15	2,435	2,458	2,418	2,442	12,800	1,221
2024-03-14	2,427	2,455	2,427	2,445	7,200	1,222.50
2024-03-13	2,457	2,469	2,416	2,426	10,400	1,213
2024-03-12	2,413	2,457	2,388	2,457	22,200	1,228.50
2024-03-11	2,439	2,451	2,380	2,417	24,300	1,208.50
2024-03-08	2,461	2,495	2,437	2,459	14,600	1,229.50
2024-03-07	2,517	2,517	2,460	2,474	16,200	1,237
2024-03-06	2,441	2,517	2,440	2,517	20,300	1,258.50
2024-03-05	2,451	2,460	2,430	2,450	12,500	1,225
2024-03-04	2,490	2,497	2,442	2,442	19,900	1,221
2024-03-01	2,526	2,526	2,480	2,480	17,600	1,240
2024-02-29	2,494	2,529	2,486	2,526	15,300	1,263
2024-02-28	2,465	2,519	2,461	2,497	21,900	1,248.50
2024-02-27	2,470	2,508	2,452	2,471	22,900	1,235.50
2024-02-26	2,460	2,492	2,447	2,450	42,200	1,225
2024-02-22	2,356	2,533	2,345	2,431	178,400	1,215.50
2024-02-21	2,353	2,362	2,334	2,341	11,400	1,170.50
2024-02-20	2,377	2,384	2,352	2,360	12,200	1,180
2024-02-19	2,332	2,367	2,325	2,367	14,500	1,183.50
2024-02-16	2,306	2,332	2,305	2,322	15,700	1,161
2024-02-15	2,340	2,349	2,305	2,306	22,700	1,153
2024-02-14	2,372	2,375	2,332	2,346	23,700	1,173
2024-02-13	2,371	2,383	2,355	2,383	22,400	1,191.50
2024-02-09	2,392	2,399	2,372	2,379	22,500	1,189.50
2024-02-08	2,412	2,412	2,377	2,389	26,400	1,194.50
2024-02-07	2,405	2,434	2,405	2,416	9,600	1,208
2024-02-06	2,434	2,434	2,400	2,405	21,600	1,202.50
2024-02-05	2,423	2,496	2,423	2,435	28,900	1,217.50
2024-02-02	2,423	2,433	2,394	2,422	20,700	1,211
2024-02-01	2,442	2,442	2,407	2,411	21,500	1,205.50
2024-01-31	2,426	2,447	2,408	2,447	31,800	1,223.50
2024-01-30	2,398	2,440	2,365	2,410	65,700	1,205
2024-01-29	2,357	2,396	2,357	2,380	16,100	1,190
2024-01-26	2,367	2,385	2,352	2,352	23,500	1,176
2024-01-25	2,380	2,396	2,365	2,378	26,200	1,189
2024-01-24	2,380	2,400	2,368	2,399	18,600	1,199.50
2024-01-23	2,409	2,414	2,381	2,383	24,000	1,191.50
2024-01-22	2,380	2,435	2,371	2,409	28,200	1,204.50
2024-01-19	2,435	2,436	2,381	2,381	47,700	1,190.50
2024-01-18	2,467	2,492	2,438	2,446	28,000	1,223
2024-01-17	2,425	2,534	2,423	2,467	64,600	1,233.50
2024-01-16	2,410	2,457	2,390	2,436	38,600	1,218
2024-01-15	2,425	2,447	2,351	2,416	62,400	1,208
2024-01-12	2,432	2,466	2,401	2,428	96,200	1,214
2024-01-11	2,335	2,446	2,335	2,415	185,600	1,207.50
2024-01-10	2,318	2,337	2,315	2,327	23,200	1,163.50
2024-01-09	2,270	2,323	2,270	2,319	28,400	1,159.50
2024-01-05	2,285	2,288	2,262	2,266	15,200	1,133
2024-01-04	2,225	2,284	2,225	2,279	36,600	1,139.50

分割・併合履歴： [2025-02-27]1株→2株 [2017-11-28]1株→0.1株 [1987-05-27]1株→1.05株 [1986-05-28]1株→1.1株

2025年05月
日	月	火	水	木	金	土
« 04月30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