1,800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) |
|---|---|---|---|---|---|---|
| 2017/01/05 | 1,575.0 | 1,579.0 | 1,490.0 | 1,500.0 | 1,500.0 | 9,012,800 |
| 2017/01/04 | 1,550.0 | 1,594.0 | 1,543.0 | 1,587.0 | 1,587.0 | 6,201,000 |
| 2016/12/30 | 1,474.0 | 1,519.0 | 1,465.0 | 1,510.0 | 1,510.0 | 4,739,400 |
| 2016/12/29 | 1,560.0 | 1,561.0 | 1,497.0 | 1,514.0 | 1,514.0 | 7,870,600 |
| 2016/12/28 | 1,566.0 | 1,618.0 | 1,561.0 | 1,595.0 | 1,595.0 | 5,630,300 |
| 2016/12/27 | 1,567.0 | 1,586.0 | 1,553.0 | 1,570.0 | 1,570.0 | 3,791,700 |
| 2016/12/26 | 1,545.0 | 1,578.0 | 1,534.0 | 1,557.0 | 1,557.0 | 4,361,800 |
| 2016/12/22 | 1,472.0 | 1,550.0 | 1,460.0 | 1,546.0 | 1,546.0 | 5,797,700 |
| 2016/12/21 | 1,493.0 | 1,533.0 | 1,491.0 | 1,496.0 | 1,496.0 | 5,443,300 |
| 2016/12/20 | 1,511.0 | 1,520.0 | 1,456.0 | 1,507.0 | 1,507.0 | 8,652,800 |
| 2016/12/19 | 1,557.0 | 1,580.0 | 1,542.0 | 1,560.0 | 1,560.0 | 5,220,100 |
| 2016/12/16 | 1,560.0 | 1,594.0 | 1,546.0 | 1,592.0 | 1,592.0 | 7,240,400 |
| 2016/12/15 | 1,551.0 | 1,570.0 | 1,511.0 | 1,520.0 | 1,520.0 | 8,281,100 |
| 2016/12/14 | 1,501.0 | 1,517.0 | 1,465.0 | 1,511.0 | 1,511.0 | 6,216,300 |
| 2016/12/13 | 1,490.0 | 1,498.0 | 1,448.0 | 1,475.0 | 1,475.0 | 9,792,500 |
| 2016/12/12 | 1,590.0 | 1,591.0 | 1,516.0 | 1,549.0 | 1,549.0 | 9,736,400 |
| 2016/12/09 | 1,540.0 | 1,609.0 | 1,538.0 | 1,607.0 | 1,607.0 | 11,333,000 |
| 2016/12/08 | 1,480.0 | 1,523.0 | 1,455.0 | 1,517.0 | 1,517.0 | 8,653,400 |
| 2016/12/07 | 1,450.0 | 1,474.0 | 1,406.0 | 1,445.0 | 1,445.0 | 8,124,000 |
| 2016/12/06 | 1,385.0 | 1,418.0 | 1,382.0 | 1,410.0 | 1,410.0 | 9,642,400 |
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。
