1,772円
ＳＵＭＣＯの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,182.5 | 1,210.0 | 1,166.0 | 1,210.0 | 1,210.0 | 5,834,300 |
| 2025/08/06 | 1,181.0 | 1,206.0 | 1,146.0 | 1,199.5 | 1,199.5 | 6,318,100 |
| 2025/08/05 | 1,171.0 | 1,207.5 | 1,168.5 | 1,197.5 | 1,197.5 | 4,859,200 |
| 2025/08/04 | 1,130.0 | 1,183.5 | 1,126.0 | 1,177.0 | 1,177.0 | 4,148,100 |
| 2025/08/01 | 1,150.0 | 1,174.0 | 1,141.0 | 1,164.0 | 1,164.0 | 4,448,100 |
| 2025/07/31 | 1,188.0 | 1,213.0 | 1,185.5 | 1,197.0 | 1,197.0 | 4,018,700 |
| 2025/07/30 | 1,175.0 | 1,178.5 | 1,149.5 | 1,173.0 | 1,173.0 | 5,275,500 |
| 2025/07/29 | 1,242.0 | 1,249.0 | 1,180.0 | 1,180.0 | 1,180.0 | 6,004,900 |
| 2025/07/28 | 1,230.0 | 1,250.0 | 1,198.0 | 1,240.5 | 1,240.5 | 4,673,300 |
| 2025/07/25 | 1,276.5 | 1,291.0 | 1,210.0 | 1,234.0 | 1,234.0 | 8,435,100 |
| 2025/07/24 | 1,257.0 | 1,276.5 | 1,250.0 | 1,268.0 | 1,268.0 | 5,935,600 |
| 2025/07/23 | 1,220.0 | 1,274.0 | 1,212.5 | 1,263.5 | 1,263.5 | 7,726,500 |
| 2025/07/22 | 1,218.0 | 1,218.0 | 1,180.0 | 1,187.0 | 1,187.0 | 3,536,100 |
| 2025/07/18 | 1,230.0 | 1,232.0 | 1,195.5 | 1,197.0 | 1,197.0 | 6,630,900 |
| 2025/07/17 | 1,156.0 | 1,250.5 | 1,154.0 | 1,240.0 | 1,240.0 | 10,757,900 |
| 2025/07/16 | 1,188.5 | 1,197.0 | 1,156.5 | 1,158.5 | 1,158.5 | 5,685,600 |
| 2025/07/15 | 1,169.0 | 1,203.0 | 1,167.5 | 1,191.0 | 1,191.0 | 4,943,600 |
| 2025/07/14 | 1,188.0 | 1,194.0 | 1,166.0 | 1,171.5 | 1,171.5 | 6,103,000 |
| 2025/07/11 | 1,174.0 | 1,220.0 | 1,162.5 | 1,218.0 | 1,218.0 | 10,015,200 |
| 2025/07/10 | 1,175.0 | 1,181.0 | 1,147.0 | 1,151.0 | 1,151.0 | 5,034,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＵＭＣＯの取引履歴を振り返りませんか？
ＳＵＭＣＯの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
