KabuInsight

ＳＵＭＩＮＯＥ

3501
プライム/繊維製品/SUMINOE Co.,Ltd.
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
2026-03-131,341.01,347.01,332.01,339.0-11.0-0.81%20,900
2026-03-121,379.01,379.01,349.01,350.0-29.0-2.10%15,800
2026-03-111,368.01,386.01,368.01,379.0+11.0+0.80%15,700
2026-03-101,381.01,381.01,351.01,368.0+13.0+0.96%33,200
2026-03-091,356.01,357.01,327.01,355.0-28.0-2.02%38,400
2026-03-061,394.01,394.01,374.01,383.0-11.0-0.79%17,400
2026-03-051,375.01,400.01,375.01,394.0+49.0+3.64%21,400
2026-03-041,364.01,380.01,315.01,345.0-39.0-2.82%63,800
2026-03-031,418.01,418.01,384.01,384.0-34.0-2.40%32,000
2026-03-021,421.01,429.01,405.01,418.0-21.0-1.46%33,000
2026-02-271,392.01,447.01,392.01,439.0+47.0+3.38%37,900
2026-02-261,389.01,400.01,382.01,392.0+10.0+0.72%22,700
2026-02-251,390.01,390.01,374.01,382.0-7.0-0.50%20,800
2026-02-241,353.01,396.01,352.01,389.0+39.0+2.89%51,400
2026-02-201,353.01,357.01,345.01,350.0-5.0-0.37%17,500
2026-02-191,359.01,361.01,350.01,355.0+4.0+0.30%18,700
2026-02-181,349.01,360.01,346.01,351.0+2.0+0.15%20,700
2026-02-171,343.01,353.01,335.01,349.0+6.0+0.45%21,300
2026-02-161,352.01,353.01,343.01,343.0-11.0-0.81%20,600
2026-02-131,365.01,365.01,347.01,354.0-7.0-0.51%26,200
2026-02-121,345.01,365.01,340.01,361.0+16.0+1.19%31,600
2026-02-101,334.01,346.01,332.01,345.0+14.0+1.05%18,900
2026-02-091,345.01,345.01,325.01,331.0+3.0+0.23%31,400
2026-02-061,319.01,329.01,312.01,328.0+9.0+0.68%25,300
2026-02-051,320.01,322.01,314.01,319.0+4.0+0.30%21,600
2026-02-041,293.01,315.01,293.01,315.0+23.0+1.78%29,800
2026-02-031,289.01,292.01,284.01,292.0+5.0+0.39%14,700
2026-02-021,285.01,295.01,280.01,287.0+17.0+1.34%21,000
2026-01-301,269.01,273.01,260.01,270.0+2.0+0.16%13,500
2026-01-291,275.01,275.01,251.01,268.00.00.00%19,600
2026-01-281,280.01,280.01,251.01,268.0-7.0-0.55%42,700
2026-01-271,283.01,283.01,271.01,275.0-8.0-0.62%16,400
2026-01-261,291.01,294.01,280.01,283.0-8.0-0.62%12,200
2026-01-231,290.01,293.01,289.01,291.0+3.0+0.23%20,300
2026-01-221,291.01,293.01,284.01,288.00.00.00%10,900
2026-01-211,291.01,291.01,280.01,288.0-2.0-0.16%17,400
2026-01-201,295.01,298.01,286.01,290.0-4.0-0.31%14,100
2026-01-191,294.01,296.01,284.01,294.0-2.0-0.15%22,900
2026-01-161,295.01,300.01,290.01,296.0+8.0+0.62%25,500
2026-01-151,298.01,300.01,280.01,288.0-10.0-0.77%48,900
2026-01-141,284.01,298.01,275.01,298.0+14.0+1.09%32,100
2026-01-131,298.01,299.01,271.01,284.0-9.0-0.70%35,700
2026-01-091,270.01,300.01,264.01,293.0+27.0+2.13%84,100
2026-01-081,270.01,277.01,261.01,266.00.00.00%22,100
2026-01-071,263.01,269.01,257.01,266.0+4.0+0.32%13,200
2026-01-061,252.01,273.01,252.01,262.0+7.0+0.56%34,000
2026-01-051,254.01,260.01,252.01,255.0+1.0+0.08%22,600
2025-12-301,250.01,260.01,250.01,254.0+4.0+0.32%19,300
2025-12-291,248.01,254.01,245.01,250.0+11.0+0.89%26,600
2025-12-261,233.01,239.01,229.01,239.0+5.0+0.41%18,700
2025-12-251,219.01,234.01,218.01,234.0+17.0+1.40%20,000
2025-12-241,206.01,220.01,201.01,217.0+19.0+1.59%28,300
2025-12-231,215.01,215.01,154.01,198.0-19.0-1.56%66,200
2025-12-221,213.01,217.01,211.01,217.0+7.0+0.58%8,200
2025-12-191,214.01,214.01,210.01,210.0+1.0+0.08%6,600
2025-12-181,207.01,211.01,203.01,209.0+4.0+0.33%9,700
2025-12-171,211.01,211.01,200.01,205.0-5.0-0.41%26,200
2025-12-161,211.01,217.01,210.01,210.0-1.0-0.08%8,700
2025-12-151,211.01,215.01,210.01,211.00.00.00%11,400
2025-12-121,216.01,217.01,210.01,211.0-4.0-0.33%10,500
2025-12-111,219.01,222.01,215.01,215.0-7.0-0.57%7,500
2025-12-101,218.01,222.01,212.01,222.0+12.0+0.99%18,000
2025-12-091,214.01,216.01,210.01,210.00.00.00%6,000
2025-12-081,210.01,213.01,210.01,210.00.00.00%6,200
2025-12-051,212.01,219.01,210.01,210.0-6.0-0.49%12,400
2025-12-041,218.01,218.01,215.01,216.0+1.0+0.08%3,500
2025-12-031,225.01,225.01,215.01,215.0-6.0-0.49%9,000
2025-12-021,220.01,223.01,218.01,221.0-4.0-0.33%6,500
2025-12-011,219.01,226.01,216.01,225.0+8.0+0.66%16,500
2025-11-281,213.01,218.01,209.01,217.0+5.0+0.41%28,900
2025-11-271,202.01,221.01,202.01,212.0-30.0-2.42%52,500
2025-11-261,239.01,242.01,221.01,242.0+6.0+0.49%93,300
2025-11-251,239.01,239.01,231.01,236.0+3.0+0.24%15,700
2025-11-211,224.01,233.01,223.01,233.0+9.0+0.74%6,800
2025-11-201,231.01,231.01,224.01,224.0-1.0-0.08%9,100
2025-11-191,233.01,234.01,223.01,225.0-8.0-0.65%10,100
2025-11-181,225.01,235.01,222.01,233.0+1.0+0.08%12,600
2025-11-171,239.01,239.01,230.01,232.0-7.0-0.56%7,800
2025-11-141,234.01,239.01,229.01,239.0+5.0+0.41%8,500
2025-11-131,230.01,234.01,220.01,234.0+6.0+0.49%19,400
2025-11-121,219.01,228.01,219.01,228.0+9.0+0.74%14,800
2025-11-111,220.01,220.01,215.01,219.0-1.0-0.08%6,500
2025-11-101,223.01,223.01,212.01,220.0+2.0+0.16%8,500
2025-11-071,218.01,225.01,217.01,218.0-2.0-0.16%9,800
2025-11-061,205.01,220.01,205.01,220.0+13.0+1.08%10,200
2025-11-051,208.01,215.01,203.01,207.0-1.0-0.08%12,000
2025-11-041,215.01,218.01,203.01,208.0-2.0-0.17%15,300
2025-10-311,218.01,219.01,209.01,210.0-17.0-1.39%14,300
2025-10-301,213.01,229.01,205.01,227.0+26.0+2.16%22,400
2025-10-291,220.01,221.01,201.01,201.0-20.0-1.64%19,600
2025-10-281,225.01,229.01,221.01,221.0-8.0-0.65%11,000
2025-10-271,229.01,232.01,225.01,229.0+6.0+0.49%14,300
2025-10-241,220.01,226.01,217.01,223.0+6.0+0.49%13,700
2025-10-231,216.01,220.01,212.01,217.0+1.0+0.08%11,200
2025-10-221,212.01,219.01,212.01,216.0+5.0+0.41%9,700
2025-10-211,217.01,219.01,206.01,211.0-2.0-0.16%11,600
2025-10-201,210.01,214.01,207.01,213.0+8.0+0.66%6,800
2025-10-171,212.01,213.01,205.01,205.0-4.0-0.33%10,700
2025-10-161,208.01,214.01,200.01,209.0+8.0+0.67%16,200
2025-10-151,194.01,206.01,190.01,201.0+18.0+1.52%14,100
2025-10-141,196.01,196.01,176.01,183.0-29.0-2.39%49,200
2025-10-101,221.01,221.01,199.01,212.0-8.0-0.66%31,700
2025-10-091,225.01,225.01,216.01,220.0-2.0-0.16%7,500
2025-10-081,219.01,224.01,217.01,222.0+7.0+0.58%7,500
2025-10-071,211.01,224.01,211.01,215.0+4.0+0.33%11,000
2025-10-061,228.01,228.01,211.01,211.0-2.0-0.16%13,500
2025-10-031,208.01,215.01,202.01,213.0+13.0+1.08%9,600
2025-10-021,210.01,210.01,200.01,200.0-5.0-0.41%16,900
2025-10-011,222.01,222.01,203.01,205.0-20.0-1.63%17,400
2025-09-301,223.01,228.01,221.01,225.0-3.0-0.24%14,600
2025-09-291,230.01,232.01,223.01,228.0+1.0+0.08%16,800
2025-09-261,224.01,227.01,221.01,227.0+6.0+0.49%14,400
2025-09-251,225.01,225.01,217.01,221.0+2.0+0.16%15,900
2025-09-241,217.01,220.01,215.01,219.0+6.0+0.49%11,500
2025-09-221,220.01,220.01,207.01,213.0+6.0+0.50%23,800
2025-09-191,207.01,218.01,206.01,207.0-4.0-0.33%9,600
2025-09-181,209.01,212.01,204.01,211.0+2.0+0.17%16,000
2025-09-171,210.01,214.01,206.01,209.0-8.0-0.66%13,700
2025-09-161,214.01,218.01,206.01,217.0+9.0+0.75%14,200
2025-09-121,205.01,216.01,205.01,208.0——12,100

直近120営業日分を表示