1,780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) |
|---|---|---|---|---|---|---|
| 2020/10/09 | 1,551.0 | 1,559.0 | 1,541.0 | 1,557.0 | 1,557.0 | 3,947,800 |
| 2020/10/08 | 1,515.0 | 1,550.0 | 1,515.0 | 1,542.0 | 1,542.0 | 4,726,200 |
| 2020/10/07 | 1,495.0 | 1,520.0 | 1,487.0 | 1,509.0 | 1,509.0 | 3,251,800 |
| 2020/10/06 | 1,506.0 | 1,513.0 | 1,497.0 | 1,502.0 | 1,502.0 | 3,080,200 |
| 2020/10/05 | 1,497.0 | 1,509.0 | 1,496.0 | 1,496.0 | 1,496.0 | 3,764,400 |
| 2020/10/02 | 1,486.0 | 1,513.0 | 1,480.0 | 1,494.0 | 1,494.0 | 5,207,900 |
| 2020/09/30 | 1,497.0 | 1,509.0 | 1,475.0 | 1,475.0 | 1,475.0 | 4,750,300 |
| 2020/09/29 | 1,467.0 | 1,502.0 | 1,465.0 | 1,493.0 | 1,493.0 | 4,808,300 |
| 2020/09/28 | 1,477.0 | 1,480.0 | 1,442.0 | 1,470.0 | 1,470.0 | 3,438,200 |
| 2020/09/25 | 1,480.0 | 1,484.0 | 1,463.0 | 1,470.0 | 1,470.0 | 2,855,800 |
| 2020/09/24 | 1,453.0 | 1,476.0 | 1,449.0 | 1,467.0 | 1,467.0 | 3,418,300 |
| 2020/09/23 | 1,456.0 | 1,466.0 | 1,447.0 | 1,462.0 | 1,462.0 | 4,416,300 |
| 2020/09/18 | 1,480.0 | 1,481.0 | 1,453.0 | 1,456.0 | 1,456.0 | 4,511,400 |
| 2020/09/17 | 1,456.0 | 1,483.0 | 1,454.0 | 1,481.0 | 1,481.0 | 3,869,800 |
| 2020/09/16 | 1,453.0 | 1,469.0 | 1,449.0 | 1,465.0 | 1,465.0 | 3,389,500 |
| 2020/09/15 | 1,443.0 | 1,461.0 | 1,438.0 | 1,448.0 | 1,448.0 | 2,946,100 |
| 2020/09/14 | 1,437.0 | 1,448.0 | 1,425.0 | 1,448.0 | 1,448.0 | 3,275,700 |
| 2020/09/11 | 1,400.0 | 1,443.0 | 1,391.0 | 1,437.0 | 1,437.0 | 7,365,300 |
| 2020/09/10 | 1,410.0 | 1,416.0 | 1,400.0 | 1,405.0 | 1,405.0 | 4,566,900 |
| 2020/09/09 | 1,400.0 | 1,410.0 | 1,395.0 | 1,409.0 | 1,409.0 | 4,655,900 |
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。
