ＳＵＭＣＯ
3436プライム/金属製品/SUMCO CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,552.0 | 1,588.5 | 1,514.0 | 1,567.0 | -56.0 | -3.45% | 10,975,700 |
| 2026-03-12 | 1,709.0 | 1,740.5 | 1,600.5 | 1,623.0 | -83.0 | -4.87% | 10,767,400 |
| 2026-03-11 | 1,660.0 | 1,731.0 | 1,651.0 | 1,706.0 | +66.5 | +4.06% | 8,927,500 |
| 2026-03-10 | 1,618.0 | 1,672.0 | 1,585.5 | 1,639.5 | +93.0 | +6.01% | 6,595,900 |
| 2026-03-09 | 1,570.0 | 1,578.0 | 1,500.0 | 1,546.5 | -153.5 | -9.03% | 8,059,900 |
| 2026-03-06 | 1,670.0 | 1,730.0 | 1,659.5 | 1,700.0 | +9.0 | +0.53% | 6,574,900 |
| 2026-03-05 | 1,679.5 | 1,734.0 | 1,658.0 | 1,691.0 | +89.5 | +5.59% | 8,134,900 |
| 2026-03-04 | 1,653.0 | 1,696.0 | 1,553.0 | 1,601.5 | -123.5 | -7.16% | 11,588,800 |
| 2026-03-03 | 1,808.0 | 1,837.0 | 1,723.5 | 1,725.0 | -59.0 | -3.31% | 8,948,900 |
| 2026-03-02 | 1,747.5 | 1,814.0 | 1,740.0 | 1,784.0 | -43.5 | -2.38% | 7,776,300 |
| 2026-02-27 | 1,700.0 | 1,858.0 | 1,699.5 | 1,827.5 | +70.0 | +3.98% | 10,691,800 |
| 2026-02-26 | 1,705.0 | 1,773.5 | 1,698.5 | 1,757.5 | +101.5 | +6.13% | 12,432,800 |
| 2026-02-25 | 1,693.5 | 1,712.0 | 1,631.5 | 1,656.0 | -6.0 | -0.36% | 7,875,400 |
| 2026-02-24 | 1,608.0 | 1,673.0 | 1,591.0 | 1,662.0 | +48.0 | +2.97% | 6,052,200 |
| 2026-02-20 | 1,640.0 | 1,666.0 | 1,601.0 | 1,614.0 | -9.0 | -0.55% | 7,759,500 |
| 2026-02-19 | 1,585.5 | 1,653.5 | 1,560.0 | 1,623.0 | +72.5 | +4.68% | 10,738,400 |
| 2026-02-18 | 1,540.5 | 1,557.0 | 1,525.0 | 1,550.5 | +10.0 | +0.65% | 6,241,600 |
| 2026-02-17 | 1,510.0 | 1,604.0 | 1,505.0 | 1,540.5 | +36.5 | +2.43% | 9,566,900 |
| 2026-02-16 | 1,500.0 | 1,521.5 | 1,460.5 | 1,504.0 | -22.0 | -1.44% | 10,303,600 |
| 2026-02-13 | 1,580.5 | 1,591.0 | 1,505.0 | 1,526.0 | -89.0 | -5.51% | 10,199,800 |
| 2026-02-12 | 1,676.5 | 1,681.0 | 1,574.5 | 1,615.0 | -149.5 | -8.47% | 17,716,800 |
| 2026-02-10 | 1,700.0 | 1,767.0 | 1,695.5 | 1,764.5 | +70.0 | +4.13% | 8,898,200 |
| 2026-02-09 | 1,704.5 | 1,718.0 | 1,666.0 | 1,694.5 | +70.0 | +4.31% | 7,893,700 |
| 2026-02-06 | 1,605.0 | 1,647.0 | 1,600.0 | 1,624.5 | +19.0 | +1.18% | 4,903,600 |
| 2026-02-05 | 1,614.0 | 1,651.0 | 1,579.0 | 1,605.5 | -14.5 | -0.90% | 5,922,400 |
| 2026-02-04 | 1,610.0 | 1,626.0 | 1,576.5 | 1,620.0 | -17.0 | -1.04% | 7,181,800 |
| 2026-02-03 | 1,600.0 | 1,637.0 | 1,584.0 | 1,637.0 | +68.0 | +4.33% | 5,578,100 |
| 2026-02-02 | 1,583.5 | 1,627.0 | 1,556.0 | 1,569.0 | -45.0 | -2.79% | 6,532,400 |
| 2026-01-30 | 1,582.0 | 1,621.0 | 1,547.0 | 1,614.0 | +44.0 | +2.80% | 8,020,600 |
| 2026-01-29 | 1,520.0 | 1,579.5 | 1,485.5 | 1,570.0 | +60.5 | +4.01% | 9,870,700 |
| 2026-01-28 | 1,560.0 | 1,562.5 | 1,453.5 | 1,509.5 | -56.0 | -3.58% | 11,223,600 |
| 2026-01-27 | 1,537.5 | 1,565.5 | 1,521.0 | 1,565.5 | +1.0 | +0.06% | 6,063,700 |
| 2026-01-26 | 1,614.0 | 1,625.0 | 1,564.5 | 1,564.5 | -101.5 | -6.09% | 7,183,900 |
| 2026-01-23 | 1,700.0 | 1,705.0 | 1,641.0 | 1,666.0 | -30.0 | -1.77% | 7,467,800 |
| 2026-01-22 | 1,606.0 | 1,723.0 | 1,601.5 | 1,696.0 | +102.0 | +6.40% | 13,319,800 |
| 2026-01-21 | 1,569.5 | 1,594.0 | 1,537.0 | 1,594.0 | -26.5 | -1.64% | 7,213,100 |
| 2026-01-20 | 1,631.5 | 1,644.5 | 1,593.5 | 1,620.5 | +11.5 | +0.71% | 5,090,400 |
| 2026-01-19 | 1,569.0 | 1,613.5 | 1,562.5 | 1,609.0 | 0.0 | 0.00% | 4,690,900 |
| 2026-01-16 | 1,660.0 | 1,665.0 | 1,595.0 | 1,609.0 | -49.0 | -2.96% | 6,733,400 |
| 2026-01-15 | 1,609.0 | 1,658.0 | 1,585.0 | 1,658.0 | +34.0 | +2.09% | 6,272,200 |
| 2026-01-14 | 1,560.0 | 1,641.0 | 1,552.0 | 1,624.0 | +68.5 | +4.40% | 7,162,000 |
| 2026-01-13 | 1,559.0 | 1,559.0 | 1,506.0 | 1,555.5 | +66.5 | +4.47% | 5,506,900 |
| 2026-01-09 | 1,492.0 | 1,501.5 | 1,476.5 | 1,489.0 | -26.5 | -1.75% | 5,255,900 |
| 2026-01-08 | 1,545.0 | 1,557.5 | 1,515.5 | 1,515.5 | -40.5 | -2.60% | 5,344,300 |
| 2026-01-07 | 1,576.5 | 1,610.0 | 1,542.5 | 1,556.0 | +19.5 | +1.27% | 8,307,000 |
| 2026-01-06 | 1,479.0 | 1,574.0 | 1,474.5 | 1,536.5 | +87.5 | +6.04% | 9,932,000 |
| 2026-01-05 | 1,478.0 | 1,479.5 | 1,434.0 | 1,449.0 | +14.0 | +0.98% | 5,092,800 |
| 2025-12-30 | 1,410.0 | 1,443.5 | 1,408.5 | 1,435.0 | +11.0 | +0.77% | 3,376,300 |
| 2025-12-29 | 1,438.5 | 1,449.0 | 1,417.0 | 1,424.0 | -11.0 | -0.77% | 3,604,600 |
| 2025-12-26 | 1,449.5 | 1,455.5 | 1,422.5 | 1,435.0 | -1.0 | -0.07% | 4,066,000 |
| 2025-12-25 | 1,381.5 | 1,442.0 | 1,380.5 | 1,436.0 | +61.5 | +4.47% | 6,382,300 |
| 2025-12-24 | 1,405.0 | 1,420.0 | 1,360.0 | 1,374.5 | -25.5 | -1.82% | 4,939,800 |
| 2025-12-23 | 1,361.5 | 1,408.5 | 1,360.0 | 1,400.0 | +34.0 | +2.49% | 9,182,600 |
| 2025-12-22 | 1,297.5 | 1,366.0 | 1,280.0 | 1,366.0 | +101.5 | +8.03% | 8,914,900 |
| 2025-12-19 | 1,271.5 | 1,276.5 | 1,251.0 | 1,264.5 | -4.5 | -0.35% | 5,465,000 |
| 2025-12-18 | 1,240.0 | 1,271.5 | 1,227.0 | 1,269.0 | -28.0 | -2.16% | 5,226,400 |
| 2025-12-17 | 1,261.5 | 1,350.0 | 1,260.0 | 1,297.0 | +10.0 | +0.78% | 5,633,000 |
| 2025-12-16 | 1,300.0 | 1,321.0 | 1,277.0 | 1,287.0 | -26.5 | -2.02% | 4,655,100 |
| 2025-12-15 | 1,293.5 | 1,329.5 | 1,287.0 | 1,313.5 | -40.0 | -2.96% | 5,218,800 |
| 2025-12-12 | 1,320.0 | 1,360.0 | 1,305.5 | 1,353.5 | +6.5 | +0.48% | 5,430,800 |
| 2025-12-11 | 1,400.5 | 1,410.0 | 1,347.0 | 1,347.0 | -50.5 | -3.61% | 5,664,100 |
| 2025-12-10 | 1,413.5 | 1,456.5 | 1,384.5 | 1,397.5 | +2.0 | +0.14% | 5,666,800 |
| 2025-12-09 | 1,391.0 | 1,419.5 | 1,378.5 | 1,395.5 | -4.5 | -0.32% | 4,782,200 |
| 2025-12-08 | 1,398.0 | 1,403.0 | 1,363.0 | 1,400.0 | +20.5 | +1.49% | 5,149,300 |
| 2025-12-05 | 1,345.0 | 1,386.0 | 1,333.0 | 1,379.5 | +30.0 | +2.22% | 7,451,600 |
| 2025-12-04 | 1,307.0 | 1,353.5 | 1,299.0 | 1,349.5 | +42.5 | +3.25% | 5,656,300 |
| 2025-12-03 | 1,285.0 | 1,310.0 | 1,277.0 | 1,307.0 | +47.0 | +3.73% | 5,402,600 |
| 2025-12-02 | 1,269.0 | 1,316.0 | 1,250.0 | 1,260.0 | +6.0 | +0.48% | 6,301,800 |
| 2025-12-01 | 1,246.0 | 1,268.5 | 1,238.5 | 1,254.0 | +21.0 | +1.70% | 6,657,900 |
| 2025-11-28 | 1,242.0 | 1,249.0 | 1,227.5 | 1,233.0 | -7.0 | -0.56% | 3,331,600 |
| 2025-11-27 | 1,243.0 | 1,248.0 | 1,224.5 | 1,240.0 | +5.5 | +0.45% | 4,319,500 |
| 2025-11-26 | 1,191.5 | 1,243.0 | 1,186.5 | 1,234.5 | +64.5 | +5.51% | 6,593,100 |
| 2025-11-25 | 1,204.5 | 1,219.5 | 1,170.0 | 1,170.0 | -4.5 | -0.38% | 6,236,800 |
| 2025-11-21 | 1,131.0 | 1,184.5 | 1,131.0 | 1,174.5 | -9.5 | -0.80% | 6,986,200 |
| 2025-11-20 | 1,220.0 | 1,250.0 | 1,171.0 | 1,184.0 | +24.0 | +2.07% | 11,025,500 |
| 2025-11-19 | 1,222.0 | 1,231.0 | 1,160.0 | 1,160.0 | -77.5 | -6.26% | 10,320,600 |
| 2025-11-18 | 1,287.0 | 1,291.5 | 1,237.5 | 1,237.5 | -72.5 | -5.53% | 9,051,400 |
| 2025-11-17 | 1,304.0 | 1,310.0 | 1,248.0 | 1,310.0 | +5.5 | +0.42% | 10,412,600 |
| 2025-11-14 | 1,225.5 | 1,317.0 | 1,222.0 | 1,304.5 | +78.5 | +6.40% | 18,953,100 |
| 2025-11-13 | 1,184.0 | 1,232.0 | 1,156.0 | 1,226.0 | +50.0 | +4.25% | 14,443,800 |
| 2025-11-12 | 1,311.0 | 1,311.0 | 1,173.0 | 1,176.0 | -297.0 | -20.16% | 28,102,200 |
| 2025-11-11 | 1,493.5 | 1,500.5 | 1,451.0 | 1,473.0 | -3.0 | -0.20% | 5,739,000 |
| 2025-11-10 | 1,447.5 | 1,493.0 | 1,443.0 | 1,476.0 | +31.0 | +2.15% | 6,216,700 |
| 2025-11-07 | 1,441.0 | 1,457.5 | 1,415.0 | 1,445.0 | -44.0 | -2.96% | 5,730,100 |
| 2025-11-06 | 1,523.5 | 1,535.0 | 1,471.0 | 1,489.0 | +11.5 | +0.78% | 5,724,000 |
| 2025-11-05 | 1,531.5 | 1,548.5 | 1,443.0 | 1,477.5 | -134.0 | -8.32% | 10,593,900 |
| 2025-11-04 | 1,647.0 | 1,663.0 | 1,601.5 | 1,611.5 | +34.0 | +2.16% | 10,222,900 |
| 2025-10-31 | 1,602.5 | 1,603.0 | 1,540.5 | 1,577.5 | -32.0 | -1.99% | 10,459,800 |
| 2025-10-30 | 1,584.5 | 1,620.5 | 1,571.5 | 1,609.5 | +18.5 | +1.16% | 7,937,500 |
| 2025-10-29 | 1,615.0 | 1,623.0 | 1,557.0 | 1,591.0 | -1.0 | -0.06% | 9,165,500 |
| 2025-10-28 | 1,641.0 | 1,651.0 | 1,580.0 | 1,592.0 | -80.5 | -4.81% | 11,324,800 |
| 2025-10-27 | 1,750.0 | 1,753.0 | 1,643.0 | 1,672.5 | -31.5 | -1.85% | 11,918,400 |
| 2025-10-24 | 1,650.0 | 1,708.5 | 1,645.5 | 1,704.0 | +59.5 | +3.62% | 7,118,800 |
| 2025-10-23 | 1,641.0 | 1,698.5 | 1,630.5 | 1,644.5 | -90.5 | -5.22% | 8,316,600 |
| 2025-10-22 | 1,716.0 | 1,754.0 | 1,692.0 | 1,735.0 | +1.0 | +0.06% | 6,422,700 |
| 2025-10-21 | 1,750.0 | 1,790.0 | 1,730.0 | 1,734.0 | +19.0 | +1.11% | 8,253,100 |
| 2025-10-20 | 1,692.0 | 1,730.0 | 1,675.0 | 1,715.0 | +56.5 | +3.41% | 6,361,100 |
| 2025-10-17 | 1,657.0 | 1,696.5 | 1,646.5 | 1,658.5 | -54.0 | -3.15% | 6,457,900 |
| 2025-10-16 | 1,681.5 | 1,714.0 | 1,660.5 | 1,712.5 | +27.5 | +1.63% | 6,693,100 |
| 2025-10-15 | 1,617.0 | 1,708.0 | 1,615.0 | 1,685.0 | +59.0 | +3.63% | 5,451,100 |
| 2025-10-14 | 1,641.0 | 1,719.0 | 1,617.0 | 1,626.0 | -31.5 | -1.90% | 9,861,100 |
| 2025-10-10 | 1,700.5 | 1,705.0 | 1,657.5 | 1,657.5 | -63.0 | -3.66% | 7,180,900 |
| 2025-10-09 | 1,695.0 | 1,750.0 | 1,685.0 | 1,720.5 | +57.5 | +3.46% | 9,032,500 |
| 2025-10-08 | 1,608.0 | 1,681.0 | 1,600.0 | 1,663.0 | +15.0 | +0.91% | 8,045,100 |
| 2025-10-07 | 1,737.5 | 1,752.0 | 1,648.0 | 1,648.0 | -75.0 | -4.35% | 9,247,700 |
| 2025-10-06 | 1,758.5 | 1,768.0 | 1,707.0 | 1,723.0 | +29.0 | +1.71% | 9,743,500 |
| 2025-10-03 | 1,671.0 | 1,759.5 | 1,653.5 | 1,694.0 | +81.0 | +5.02% | 19,717,400 |
| 2025-10-02 | 1,589.5 | 1,625.0 | 1,579.0 | 1,613.0 | +90.5 | +5.94% | 11,807,200 |
| 2025-10-01 | 1,588.0 | 1,649.0 | 1,510.0 | 1,522.5 | -54.5 | -3.46% | 12,458,400 |
| 2025-09-30 | 1,502.0 | 1,586.0 | 1,486.0 | 1,577.0 | +54.0 | +3.55% | 12,176,800 |
| 2025-09-29 | 1,557.5 | 1,566.5 | 1,501.0 | 1,523.0 | +95.5 | +6.69% | 13,012,000 |
| 2025-09-26 | 1,503.5 | 1,510.0 | 1,425.0 | 1,427.5 | -116.0 | -7.52% | 10,466,600 |
| 2025-09-25 | 1,544.0 | 1,567.0 | 1,524.5 | 1,543.5 | +4.0 | +0.26% | 7,457,500 |
| 2025-09-24 | 1,586.0 | 1,594.0 | 1,514.5 | 1,539.5 | -41.0 | -2.59% | 11,353,700 |
| 2025-09-22 | 1,468.0 | 1,646.0 | 1,461.0 | 1,580.5 | +113.5 | +7.74% | 22,101,100 |
| 2025-09-19 | 1,529.0 | 1,546.5 | 1,439.0 | 1,467.0 | -51.0 | -3.36% | 15,361,900 |
| 2025-09-18 | 1,408.0 | 1,528.0 | 1,385.5 | 1,518.0 | +104.5 | +7.39% | 12,355,900 |
| 2025-09-17 | 1,429.0 | 1,453.0 | 1,405.0 | 1,413.5 | -31.0 | -2.15% | 8,023,300 |
| 2025-09-16 | 1,386.0 | 1,457.0 | 1,384.5 | 1,444.5 | +119.5 | +9.02% | 11,803,500 |
| 2025-09-12 | 1,300.0 | 1,325.0 | 1,281.5 | 1,325.0 | — | — | 6,493,400 |
直近120営業日分を表示