株式会社SUMCO (SUOPY)

SUOPY
🏛️ アメリカ →
19.73
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 25.94 26.26 25.94 26.24 0.1M
2022-12-29 26.89 26.91 26.89 26.91 0.0M
2022-12-28 28.03 28.03 26.57 26.57 0.0M
2022-12-27 26.83 26.83 26.83 26.83 0.0M
2022-12-23 26.78 26.78 26.51 26.51 0.0M
2022-12-22 27.23 28.30 27.23 28.30 0.0M
2022-12-20 28.53 28.53 28.53 28.53 0.0M
2022-12-19 28.84 28.84 28.84 28.84 0.0M
2022-12-16 29.52 29.52 29.52 29.52 0.0M
2022-12-14 29.52 29.63 29.52 29.63 0.0M
2022-12-12 29.66 29.66 29.66 29.66 0.0M
2022-12-09 29.75 29.75 29.75 29.75 0.0M
2022-12-07 29.16 29.16 29.16 29.16 0.0M
2022-12-06 28.85 28.85 28.85 28.85 0.0M
2022-12-05 29.46 30.03 29.46 29.67 0.0M
2022-12-02 30.90 30.90 30.90 30.90 0.0M
2022-12-01 30.97 30.97 29.64 30.16 0.0M
2022-11-30 29.64 29.64 29.64 29.64 0.0M
2022-11-28 29.12 30.27 29.12 30.27 0.0M
2022-11-23 29.80 29.80 29.80 29.80 0.0M
2022-11-22 28.21 28.21 28.21 28.21 0.0M
2022-11-21 29.65 29.65 28.51 28.51 0.0M
2022-11-18 28.46 29.25 28.46 29.25 0.0M
2022-11-17 29.48 29.48 29.03 29.03 0.0M
2022-11-16 29.84 29.92 29.84 29.92 0.0M
2022-11-15 30.30 30.30 30.29 30.29 0.0M
2022-11-11 29.37 29.37 29.37 29.37 0.0M
2022-11-10 28.18 28.88 28.18 28.88 0.0M
2022-11-09 27.68 27.68 26.69 26.69 0.0M
2022-11-08 27.52 27.52 27.52 27.52 0.0M
2022-11-07 25.73 26.55 25.49 25.91 0.0M
2022-11-04 24.65 25.91 24.65 25.91 0.0M
2022-11-03 24.82 25.44 24.82 25.06 0.0M
2022-11-02 24.93 25.66 24.93 25.41 0.0M
2022-11-01 25.84 25.84 25.34 25.58 0.0M
2022-10-31 25.72 25.72 24.71 25.37 0.0M
2022-10-28 24.99 25.55 24.99 25.55 0.0M
2022-10-27 25.39 25.80 25.14 25.14 0.0M
2022-10-26 25.40 25.40 25.40 25.40 0.0M
2022-10-25 25.69 25.69 25.57 25.57 0.0M
2022-10-24 24.90 24.90 24.43 24.43 0.0M
2022-10-21 24.22 24.70 24.22 24.64 0.0M
2022-10-19 24.85 24.85 24.10 24.72 0.0M
2022-10-18 24.85 24.85 24.33 24.33 0.0M
2022-10-17 24.42 24.66 24.41 24.65 0.0M
2022-10-14 23.81 24.02 23.81 24.01 0.0M
2022-10-13 23.58 24.40 23.58 24.40 0.0M
2022-10-11 24.07 24.07 24.07 24.07 0.0M
2022-10-10 24.24 24.66 24.24 24.24 0.0M
2022-10-07 25.30 25.30 24.71 25.10 0.0M
2022-10-06 25.54 25.54 24.80 24.80 0.0M
2022-10-05 24.39 24.48 24.39 24.48 0.0M
2022-10-04 24.77 25.05 24.61 24.62 0.0M
2022-10-03 24.50 24.61 24.50 24.61 0.0M
2022-09-29 24.86 24.86 24.01 24.01 0.0M
2022-09-28 24.92 24.92 24.16 24.34 0.0M
2022-09-27 24.20 24.20 24.10 24.10 0.0M
2022-09-26 24.72 24.72 24.72 24.72 0.0M
2022-09-23 25.05 25.35 24.72 24.72 0.0M
2022-09-22 25.49 25.70 25.49 25.70 0.0M
2022-09-21 26.45 26.45 25.07 25.07 0.0M
2022-09-20 25.50 25.50 25.36 25.36 0.0M
2022-09-19 26.39 26.39 25.50 25.50 0.0M
2022-09-16 25.90 26.39 25.90 26.39 0.0M
2022-09-15 26.11 26.11 26.11 26.11 0.0M
2022-09-14 27.00 27.02 27.00 27.02 0.0M
2022-09-13 26.57 26.84 26.57 26.84 0.0M
2022-09-12 27.99 27.99 27.99 27.99 0.0M
2022-09-09 27.25 27.25 27.25 27.25 0.0M
2022-09-08 27.31 27.31 26.19 26.19 0.0M
2022-09-07 26.96 26.96 26.08 26.08 0.0M
2022-09-06 26.11 27.72 26.06 27.72 0.0M
2022-09-02 27.37 27.37 26.25 26.26 0.0M
2022-09-01 26.84 26.84 26.45 26.45 0.0M
2022-08-31 26.71 27.22 26.71 27.22 0.0M
2022-08-30 27.72 27.72 27.03 27.03 0.0M
2022-08-29 27.20 27.54 27.20 27.54 0.0M
2022-08-26 29.64 29.64 28.20 28.20 0.0M
2022-08-24 27.87 27.88 27.87 27.88 0.0M
2022-08-23 28.63 28.63 27.98 28.04 0.0M
2022-08-22 27.50 28.18 27.50 28.18 0.0M
2022-08-19 27.67 27.67 27.40 27.40 0.0M
2022-08-18 28.40 28.40 28.40 28.40 0.0M
2022-08-17 28.68 28.68 28.35 28.35 0.0M
2022-08-16 28.23 29.30 28.23 29.30 0.0M
2022-08-15 28.74 29.02 28.74 29.02 0.0M
2022-08-12 29.36 29.36 28.16 28.16 0.0M
2022-08-10 28.51 28.51 28.51 28.51 0.0M
2022-08-09 28.91 28.91 28.23 28.23 0.0M
2022-08-08 28.85 28.98 28.83 28.83 0.0M
2022-08-05 29.64 29.64 28.21 28.21 0.0M
2022-08-04 28.81 29.06 28.81 29.06 0.0M
2022-08-03 27.61 28.13 27.58 28.13 0.0M
2022-08-02 28.30 29.08 28.30 29.08 0.0M
2022-08-01 27.52 28.98 27.52 28.98 0.0M
2022-07-29 27.94 27.94 27.94 27.94 0.0M
2022-07-28 27.94 27.94 27.94 27.94 0.0M
2022-07-27 27.49 27.49 26.43 26.43 0.0M
2022-07-26 26.82 26.82 26.34 26.34 0.0M
2022-07-25 27.11 27.11 27.11 27.11 0.0M
2022-07-22 26.83 27.36 26.55 26.55 0.0M
2022-07-21 26.26 27.31 25.98 27.04 0.0M
2022-07-20 26.42 26.42 26.41 26.41 0.0M
2022-07-19 26.23 26.23 25.35 25.35 0.0M
2022-07-18 26.04 26.04 26.04 26.04 0.0M
2022-07-15 25.82 25.82 25.41 25.82 0.0M
2022-07-14 25.96 25.96 24.77 24.78 0.0M
2022-07-13 25.20 25.34 25.01 25.27 0.0M
2022-07-12 25.14 25.66 25.14 25.66 0.0M
2022-07-11 25.08 25.83 25.08 25.09 0.0M
2022-07-08 26.36 26.36 25.31 25.76 0.1M
2022-07-06 24.71 25.44 24.71 25.44 0.0M
2022-07-05 25.20 25.25 24.73 24.73 0.0M
2022-07-01 25.02 25.02 25.02 25.02 0.0M
2022-06-30 25.95 26.20 25.09 25.90 0.0M
2022-06-29 25.94 26.28 25.94 26.28 0.0M
2022-06-28 26.53 27.45 26.24 26.24 0.0M
2022-06-27 28.11 28.11 27.40 27.40 0.0M
2022-06-24 27.00 27.39 27.00 27.39 0.0M
2022-06-23 26.79 26.79 26.14 26.14 0.0M
2022-06-22 27.10 27.10 26.68 26.75 0.0M
2022-06-21 26.84 27.89 26.84 27.37 0.0M
2022-06-17 28.38 28.67 28.38 28.67 0.0M
2022-06-16 30.07 30.32 28.99 28.99 0.0M
2022-06-15 30.91 30.94 29.13 30.40 0.0M
2022-06-14 30.64 30.64 30.05 30.18 0.0M
2022-06-13 30.96 30.96 30.10 30.10 0.0M
2022-06-10 30.94 31.34 30.94 31.29 0.0M
2022-06-09 31.85 31.85 31.42 31.61 0.0M
2022-06-08 32.28 32.45 32.28 32.40 0.0M
2022-06-07 32.17 32.56 31.94 31.94 0.0M
2022-06-06 32.85 32.85 32.80 32.80 0.0M
2022-06-03 32.60 32.60 32.24 32.29 0.0M
2022-06-02 32.23 32.43 32.22 32.43 0.0M
2022-05-31 32.93 32.93 32.76 32.76 0.0M
2022-05-26 31.93 31.93 31.93 31.93 0.0M
2022-05-24 31.24 31.24 31.24 31.24 0.0M
2022-05-23 31.18 31.49 31.18 31.49 0.0M
2022-05-19 30.57 30.57 30.57 30.57 0.0M
2022-05-18 30.66 30.66 30.16 30.16 0.0M
2022-05-16 30.83 30.83 30.83 30.83 0.0M
2022-05-12 31.33 31.33 31.33 31.33 0.0M
2022-05-10 30.43 30.43 30.43 30.43 0.0M
2022-05-09 29.77 29.97 29.77 29.97 0.0M
2022-05-06 29.25 29.25 29.25 29.25 0.0M
2022-05-04 29.54 30.18 29.40 30.18 0.0M
2022-05-02 28.87 28.87 28.65 28.85 0.0M
2022-04-29 29.30 29.95 28.84 29.95 0.0M
2022-04-27 29.48 29.48 29.04 29.16 0.0M
2022-04-26 29.96 29.96 29.96 29.96 0.0M
2022-04-25 30.25 30.25 30.25 30.25 0.0M
2022-04-22 30.09 30.54 29.57 30.20 0.0M
2022-04-21 30.25 30.25 30.05 30.05 0.0M
2022-04-20 29.32 29.32 29.32 29.32 0.0M
2022-04-19 30.44 30.44 30.44 30.44 0.0M
2022-04-14 30.19 30.66 30.19 30.66 0.0M
2022-04-13 30.34 30.34 30.34 30.34 0.0M
2022-04-12 29.49 29.49 28.76 28.76 0.0M
2022-04-11 30.16 30.16 29.63 29.63 0.0M
2022-04-08 30.00 30.05 29.35 29.35 0.0M
2022-04-07 30.26 30.46 29.82 30.46 0.0M
2022-04-06 31.28 31.28 30.75 30.75 0.0M
2022-04-05 32.00 32.00 31.48 31.48 0.0M
2022-04-04 32.49 32.71 32.49 32.71 0.0M
2022-04-01 33.61 33.61 33.30 33.30 0.0M
2022-03-31 32.52 32.52 32.52 32.52 0.0M
2022-03-30 32.88 32.88 32.84 32.84 0.0M
2022-03-28 32.46 32.46 31.86 31.86 0.0M
2022-03-24 33.30 33.30 33.30 33.30 0.0M
2022-03-23 32.97 32.97 32.15 32.15 0.0M
2022-03-22 32.32 32.32 32.00 32.22 0.0M
2022-03-21 33.01 33.01 32.33 32.33 0.0M
2022-03-18 32.68 32.68 32.68 32.68 0.0M
2022-03-17 31.69 32.17 31.25 32.17 0.0M
2022-03-16 31.38 31.79 31.30 31.79 0.0M
2022-03-15 30.95 31.15 30.46 31.15 0.0M
2022-03-14 30.30 30.31 30.17 30.17 0.0M
2022-03-11 30.70 30.78 30.26 30.26 0.0M
2022-03-10 30.50 31.15 30.50 30.95 0.0M
2022-03-09 30.07 31.08 29.39 30.27 0.0M
2022-03-08 29.10 30.08 29.10 29.99 0.0M
2022-03-07 29.82 29.95 28.62 28.62 0.0M
2022-03-04 32.07 32.07 32.07 32.07 0.0M
2022-03-03 32.52 32.52 32.07 32.07 0.0M
2022-03-02 33.42 33.54 32.91 33.54 0.0M
2022-03-01 32.70 33.63 32.70 33.63 0.0M
2022-02-28 33.40 33.40 33.25 33.35 0.0M
2022-02-25 32.59 32.70 32.50 32.50 0.0M
2022-02-24 31.68 31.68 31.66 31.66 0.0M
2022-02-23 32.75 32.75 32.50 32.50 0.0M
2022-02-22 33.78 33.78 32.97 32.97 0.0M
2022-02-18 36.25 36.25 35.01 35.01 0.0M
2022-02-17 35.85 35.85 35.85 35.85 0.0M
2022-02-10 36.97 37.50 36.77 37.50 0.0M
2022-02-09 37.53 38.27 37.53 38.20 0.0M
2022-02-07 33.75 33.75 33.75 33.75 0.0M
2022-02-04 36.50 36.50 36.50 36.50 0.0M
2022-02-03 36.50 36.50 36.50 36.50 0.0M
2022-02-01 35.70 37.59 35.70 37.59 0.0M
2022-01-31 36.51 36.51 36.51 36.51 0.0M
2022-01-28 35.98 35.98 35.14 35.14 0.0M
2022-01-27 36.58 36.58 36.58 36.58 0.0M
2022-01-26 36.93 36.93 36.93 36.93 0.0M
2022-01-25 39.23 39.23 39.23 39.23 0.0M
2022-01-21 39.31 39.31 39.31 39.31 0.0M
2022-01-20 39.98 39.98 39.98 39.98 0.0M
2022-01-19 41.61 41.61 39.51 39.51 0.0M
2022-01-14 43.15 43.15 43.15 43.15 0.0M
2022-01-13 43.57 43.57 42.74 42.74 0.0M
2022-01-06 39.81 39.81 39.81 39.81 0.0M
2022-01-04 42.10 42.10 42.10 42.10 0.0M
2022-01-03 39.99 39.99 39.99 39.99 0.0M