サンケン電気(6707)の株価時系列情報
サンケン電気(6707)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/22 | 5,995 | 6,072 | 5,875 | 5,899 | 277,000 |
| 2024/04/19 | 6,286 | 6,288 | 5,980 | 6,051 | 245,100 |
| 2024/04/18 | 6,157 | 6,394 | 6,127 | 6,339 | 228,500 |
| 2024/04/17 | 6,087 | 6,283 | 6,001 | 6,191 | 279,200 |
| 2024/04/16 | 5,972 | 6,076 | 5,927 | 6,018 | 261,600 |
| 2024/04/15 | 6,038 | 6,060 | 5,822 | 6,060 | 446,700 |
| 2024/04/12 | 6,170 | 6,236 | 6,064 | 6,162 | 445,100 |
| 2024/04/11 | 6,122 | 6,165 | 5,963 | 6,075 | 416,000 |
| 2024/04/10 | 6,230 | 6,393 | 6,200 | 6,310 | 339,500 |
| 2024/04/09 | 6,140 | 6,154 | 6,010 | 6,135 | 287,600 |
| 2024/04/08 | 6,186 | 6,200 | 6,120 | 6,153 | 204,500 |
| 2024/04/05 | 6,220 | 6,261 | 6,134 | 6,187 | 166,700 |
| 2024/04/04 | 6,350 | 6,440 | 6,286 | 6,332 | 188,300 |
| 2024/04/03 | 6,447 | 6,451 | 6,262 | 6,262 | 259,200 |
| 2024/04/02 | 6,746 | 6,746 | 6,503 | 6,547 | 171,000 |
| 2024/04/01 | 6,800 | 6,920 | 6,614 | 6,711 | 268,000 |
| 2024/03/29 | 6,629 | 6,722 | 6,555 | 6,702 | 215,500 |
| 2024/03/28 | 6,573 | 6,770 | 6,536 | 6,592 | 233,700 |
| 2024/03/27 | 6,476 | 6,636 | 6,401 | 6,564 | 319,400 |
| 2024/03/26 | 6,410 | 6,424 | 6,252 | 6,376 | 234,400 |
| 2024/03/25 | 6,700 | 6,735 | 6,424 | 6,426 | 267,900 |
| 2024/03/22 | 6,548 | 6,767 | 6,474 | 6,719 | 246,400 |
| 2024/03/21 | 6,576 | 6,580 | 6,497 | 6,532 | 262,600 |
| 2024/03/19 | 6,679 | 6,679 | 6,456 | 6,520 | 410,600 |
| 2024/03/18 | 6,570 | 6,826 | 6,570 | 6,779 | 404,200 |
| 2024/03/15 | 6,724 | 6,766 | 6,591 | 6,607 | 326,300 |
| 2024/03/14 | 6,922 | 6,995 | 6,769 | 6,907 | 204,400 |
| 2024/03/13 | 7,491 | 7,491 | 7,059 | 7,072 | 215,300 |
| 2024/03/12 | 7,254 | 7,405 | 7,149 | 7,389 | 213,900 |
| 2024/03/11 | 7,350 | 7,486 | 7,330 | 7,379 | 219,300 |
| 2024/03/08 | 7,520 | 7,680 | 7,511 | 7,579 | 165,000 |
| 2024/03/07 | 7,770 | 7,825 | 7,505 | 7,537 | 264,300 |
| 2024/03/06 | 7,930 | 7,955 | 7,640 | 7,690 | 590,700 |
| 2024/03/05 | 7,899 | 8,325 | 7,735 | 8,226 | 486,200 |
| 2024/03/04 | 8,062 | 8,074 | 7,907 | 7,940 | 180,000 |
| 2024/03/01 | 7,600 | 7,892 | 7,600 | 7,878 | 243,100 |
| 2024/02/29 | 7,580 | 7,622 | 7,501 | 7,538 | 272,200 |
| 2024/02/28 | 7,830 | 7,847 | 7,611 | 7,637 | 246,400 |
| 2024/02/27 | 7,810 | 7,958 | 7,780 | 7,879 | 189,600 |
| 2024/02/26 | 7,859 | 7,883 | 7,685 | 7,740 | 248,600 |
| 2024/02/22 | 8,050 | 8,055 | 7,837 | 7,911 | 288,000 |
| 2024/02/21 | 7,670 | 7,884 | 7,670 | 7,800 | 117,300 |
| 2024/02/20 | 7,780 | 7,811 | 7,690 | 7,780 | 122,400 |
| 2024/02/19 | 7,980 | 8,046 | 7,770 | 7,872 | 266,400 |
| 2024/02/16 | 7,910 | 8,067 | 7,715 | 7,915 | 437,900 |
| 2024/02/15 | 7,519 | 7,847 | 7,392 | 7,824 | 325,100 |
| 2024/02/14 | 7,420 | 7,480 | 7,305 | 7,422 | 295,800 |
| 2024/02/13 | 7,420 | 7,730 | 7,399 | 7,689 | 277,400 |
| 2024/02/09 | 7,733 | 7,945 | 7,277 | 7,296 | 473,000 |
| 2024/02/08 | 7,831 | 7,865 | 7,555 | 7,697 | 439,800 |
| 2024/02/07 | 7,140 | 7,912 | 7,106 | 7,800 | 1,027,700 |
| 2024/02/06 | 7,497 | 7,571 | 7,435 | 7,456 | 506,800 |
| 2024/02/05 | 7,370 | 7,519 | 7,290 | 7,400 | 369,000 |
| 2024/02/02 | 7,080 | 7,472 | 7,080 | 7,347 | 747,900 |
| 2024/02/01 | 6,826 | 6,990 | 6,729 | 6,748 | 255,200 |
| 2024/01/31 | 6,945 | 7,017 | 6,880 | 6,926 | 299,400 |
| 2024/01/30 | 7,078 | 7,120 | 7,044 | 7,079 | 138,200 |
| 2024/01/29 | 6,985 | 7,185 | 6,960 | 7,067 | 265,800 |
| 2024/01/26 | 7,060 | 7,104 | 6,973 | 6,976 | 319,200 |
| 2024/01/25 | 6,980 | 7,238 | 6,980 | 7,211 | 313,500 |
| 2024/01/24 | 7,066 | 7,155 | 6,945 | 7,126 | 303,000 |
| 2024/01/23 | 7,365 | 7,368 | 7,035 | 7,128 | 343,300 |
| 2024/01/22 | 7,293 | 7,380 | 7,221 | 7,248 | 422,200 |
| 2024/01/19 | 6,832 | 7,225 | 6,812 | 7,225 | 457,400 |
| 2024/01/18 | 6,611 | 6,773 | 6,610 | 6,732 | 187,900 |
| 2024/01/17 | 7,029 | 7,080 | 6,711 | 6,711 | 298,600 |
| 2024/01/16 | 7,201 | 7,203 | 6,850 | 6,850 | 376,100 |
| 2024/01/15 | 7,179 | 7,220 | 7,131 | 7,205 | 193,200 |
| 2024/01/12 | 7,330 | 7,348 | 7,114 | 7,164 | 222,600 |
| 2024/01/11 | 7,300 | 7,309 | 7,157 | 7,205 | 192,600 |
| 2024/01/10 | 7,410 | 7,425 | 7,204 | 7,209 | 278,500 |
| 2024/01/09 | 7,171 | 7,356 | 7,111 | 7,260 | 464,800 |
| 2024/01/05 | 7,314 | 7,365 | 6,911 | 6,921 | 546,700 |
| 2024/01/04 | 7,190 | 7,519 | 7,147 | 7,445 | 474,100 |
| 2023/12/29 | 7,773 | 7,815 | 7,632 | 7,775 | 243,400 |
| 2023/12/28 | 7,841 | 7,880 | 7,705 | 7,880 | 186,200 |
| 2023/12/27 | 7,686 | 8,008 | 7,611 | 7,946 | 262,600 |
| 2023/12/26 | 7,608 | 7,793 | 7,592 | 7,686 | 151,500 |
| 2023/12/25 | 7,675 | 7,695 | 7,581 | 7,608 | 100,400 |
| 2023/12/22 | 7,629 | 7,730 | 7,522 | 7,586 | 182,300 |
| 2023/12/21 | 7,605 | 7,640 | 7,468 | 7,570 | 307,000 |
| 2023/12/20 | 7,985 | 8,035 | 7,805 | 7,805 | 193,400 |
| 2023/12/19 | 7,881 | 8,019 | 7,832 | 7,962 | 194,800 |
| 2023/12/18 | 8,113 | 8,169 | 7,790 | 7,867 | 283,800 |
| 2023/12/15 | 8,050 | 8,326 | 8,010 | 8,090 | 446,000 |
| 2023/12/14 | 8,102 | 8,216 | 7,811 | 7,845 | 344,600 |
| 2023/12/13 | 7,669 | 7,948 | 7,583 | 7,892 | 371,000 |
| 2023/12/12 | 7,840 | 7,850 | 7,517 | 7,531 | 224,200 |
| 2023/12/11 | 7,399 | 7,867 | 7,399 | 7,608 | 482,600 |
| 2023/12/08 | 7,199 | 7,440 | 7,119 | 7,249 | 352,500 |
| 2023/12/07 | 7,180 | 7,212 | 7,010 | 7,111 | 298,000 |
| 2023/12/06 | 7,019 | 7,431 | 7,019 | 7,396 | 353,700 |
| 2023/12/05 | 7,078 | 7,110 | 6,967 | 7,018 | 203,500 |
| 2023/12/04 | 7,089 | 7,228 | 6,893 | 7,161 | 278,800 |
| 2023/12/01 | 7,630 | 7,630 | 7,210 | 7,210 | 275,900 |
| 2023/11/30 | 7,500 | 7,588 | 7,468 | 7,555 | 201,900 |
| 2023/11/29 | 7,409 | 7,517 | 7,350 | 7,468 | 179,200 |
| 2023/11/28 | 7,512 | 7,516 | 7,293 | 7,456 | 244,100 |
| 2023/11/27 | 7,587 | 7,740 | 7,534 | 7,535 | 268,000 |
| 2023/11/24 | 7,498 | 7,635 | 7,475 | 7,519 | 201,500 |
| 2023/11/22 | 7,578 | 7,581 | 7,405 | 7,469 | 288,800 |
| 2023/11/21 | 7,310 | 7,822 | 7,278 | 7,780 | 368,400 |
| 2023/11/20 | 7,463 | 7,575 | 7,236 | 7,252 | 250,100 |
| 2023/11/17 | 7,515 | 7,597 | 7,331 | 7,578 | 236,500 |
| 2023/11/16 | 7,685 | 7,997 | 7,525 | 7,601 | 399,400 |
| 2023/11/15 | 7,441 | 7,750 | 7,441 | 7,592 | 404,000 |
| 2023/11/14 | 7,153 | 7,153 | 6,990 | 7,066 | 174,300 |
| 2023/11/13 | 7,290 | 7,369 | 7,051 | 7,104 | 275,500 |
| 2023/11/10 | 7,200 | 7,200 | 6,926 | 7,030 | 235,400 |
| 2023/11/09 | 7,141 | 7,253 | 7,068 | 7,209 | 283,400 |
| 2023/11/08 | 7,320 | 7,391 | 6,970 | 6,987 | 571,800 |
| 2023/11/07 | 7,883 | 7,887 | 7,600 | 7,700 | 338,800 |
| 2023/11/06 | 7,949 | 8,032 | 7,822 | 7,958 | 358,400 |
| 2023/11/02 | 7,580 | 7,693 | 7,520 | 7,548 | 227,600 |
| 2023/11/01 | 7,500 | 7,647 | 7,316 | 7,393 | 272,400 |
| 2023/10/31 | 7,344 | 7,400 | 7,206 | 7,318 | 187,600 |
| 2023/10/30 | 7,340 | 7,540 | 7,340 | 7,460 | 130,000 |
| 2023/10/27 | 7,400 | 7,550 | 7,350 | 7,480 | 152,300 |
| 2023/10/26 | 7,350 | 7,410 | 7,240 | 7,250 | 170,300 |
| 2023/10/25 | 7,770 | 7,800 | 7,600 | 7,640 | 117,500 |
| 2023/10/24 | 7,830 | 7,850 | 7,440 | 7,630 | 197,500 |
| 2023/10/23 | 7,910 | 7,940 | 7,660 | 7,720 | 186,400 |
| 2023/10/20 | 8,010 | 8,090 | 7,910 | 8,030 | 135,400 |
| 2023/10/19 | 8,090 | 8,210 | 8,040 | 8,070 | 152,800 |
| 2023/10/18 | 8,250 | 8,400 | 8,220 | 8,390 | 123,200 |
| 2023/10/17 | 8,300 | 8,450 | 8,230 | 8,310 | 209,200 |
| 2023/10/16 | 8,230 | 8,320 | 8,010 | 8,070 | 275,500 |
| 2023/10/13 | 8,560 | 8,650 | 8,460 | 8,530 | 300,900 |
| 2023/10/12 | 8,650 | 9,020 | 8,570 | 8,810 | 314,100 |
| 2023/10/11 | 8,600 | 8,740 | 8,550 | 8,550 | 174,300 |
| 2023/10/10 | 8,370 | 8,610 | 8,370 | 8,470 | 132,000 |
| 2023/10/06 | 8,260 | 8,530 | 8,260 | 8,370 | 159,900 |
| 2023/10/05 | 8,330 | 8,550 | 8,220 | 8,410 | 207,300 |
| 2023/10/04 | 8,250 | 8,340 | 8,150 | 8,180 | 261,000 |
| 2023/10/03 | 8,900 | 8,950 | 8,610 | 8,610 | 231,500 |
| 2023/10/02 | 9,220 | 9,420 | 9,050 | 9,050 | 267,000 |
| 2023/09/29 | 8,860 | 9,110 | 8,770 | 9,070 | 197,000 |
| 2023/09/28 | 8,800 | 8,820 | 8,640 | 8,750 | 125,000 |
| 2023/09/27 | 8,630 | 8,850 | 8,550 | 8,840 | 146,100 |
| 2023/09/26 | 8,900 | 8,930 | 8,680 | 8,730 | 167,000 |
| 2023/09/25 | 9,020 | 9,070 | 8,810 | 9,020 | 150,000 |
| 2023/09/22 | 8,710 | 8,950 | 8,530 | 8,870 | 275,300 |
| 2023/09/21 | 8,950 | 9,010 | 8,810 | 8,840 | 258,100 |
| 2023/09/20 | 9,220 | 9,330 | 9,060 | 9,100 | 247,400 |
| 2023/09/19 | 9,410 | 9,460 | 9,170 | 9,370 | 311,200 |
| 2023/09/15 | 9,740 | 9,890 | 9,580 | 9,680 | 410,100 |
| 2023/09/14 | 9,590 | 9,770 | 9,480 | 9,590 | 226,200 |
| 2023/09/13 | 9,700 | 9,760 | 9,420 | 9,470 | 241,100 |
| 2023/09/12 | 9,850 | 9,940 | 9,590 | 9,940 | 165,500 |
| 2023/09/11 | 10,000 | 10,120 | 9,750 | 9,800 | 287,700 |
| 2023/09/08 | 10,640 | 10,650 | 9,980 | 10,010 | 703,200 |
| 2023/09/07 | 10,990 | 11,150 | 10,900 | 10,940 | 158,900 |
| 2023/09/06 | 11,300 | 11,410 | 11,100 | 11,230 | 133,800 |
| 2023/09/05 | 11,080 | 11,340 | 10,850 | 11,310 | 151,200 |
| 2023/09/04 | 11,440 | 11,440 | 11,090 | 11,150 | 161,100 |
| 2023/09/01 | 11,220 | 11,450 | 11,050 | 11,150 | 196,100 |
| 2023/08/31 | 11,080 | 11,180 | 10,980 | 11,150 | 162,000 |
| 2023/08/30 | 11,110 | 11,210 | 10,990 | 11,150 | 186,300 |
| 2023/08/29 | 10,890 | 10,890 | 10,690 | 10,810 | 138,700 |
| 2023/08/28 | 10,500 | 10,900 | 10,500 | 10,900 | 144,700 |
| 2023/08/25 | 10,450 | 10,650 | 10,390 | 10,440 | 252,500 |
| 2023/08/24 | 11,140 | 11,180 | 10,760 | 10,890 | 229,000 |
| 2023/08/23 | 10,410 | 10,750 | 10,320 | 10,710 | 178,200 |
| 2023/08/22 | 10,530 | 10,640 | 10,280 | 10,480 | 273,300 |
| 2023/08/21 | 9,990 | 10,220 | 9,760 | 10,050 | 195,600 |
| 2023/08/18 | 9,880 | 10,080 | 9,640 | 9,880 | 289,400 |
| 2023/08/17 | 10,040 | 10,240 | 9,780 | 10,180 | 364,800 |
| 2023/08/16 | 10,530 | 10,650 | 10,210 | 10,250 | 171,400 |
| 2023/08/15 | 11,120 | 11,260 | 10,600 | 10,640 | 215,700 |
| 2023/08/14 | 10,900 | 10,920 | 10,460 | 10,600 | 211,900 |
| 2023/08/10 | 10,990 | 11,060 | 10,830 | 11,050 | 246,400 |
| 2023/08/09 | 11,140 | 11,520 | 11,130 | 11,190 | 273,800 |
| 2023/08/08 | 11,570 | 11,740 | 11,110 | 11,140 | 516,400 |
| 2023/08/07 | 12,190 | 12,400 | 11,380 | 11,650 | 710,000 |
| 2023/08/04 | 13,090 | 13,170 | 12,800 | 13,030 | 258,000 |
| 2023/08/03 | 13,100 | 13,180 | 12,680 | 13,060 | 373,500 |
| 2023/08/02 | 13,920 | 14,040 | 13,330 | 13,430 | 573,200 |
| 2023/08/01 | 14,360 | 14,770 | 14,270 | 14,730 | 229,300 |
| 2023/07/31 | 14,100 | 14,630 | 14,080 | 14,500 | 315,800 |
| 2023/07/28 | 13,550 | 13,940 | 13,390 | 13,900 | 215,500 |
| 2023/07/27 | 13,200 | 13,750 | 13,120 | 13,750 | 127,700 |
| 2023/07/26 | 13,710 | 14,050 | 13,530 | 13,570 | 178,900 |
| 2023/07/25 | 13,620 | 13,660 | 13,320 | 13,530 | 161,900 |
| 2023/07/24 | 13,500 | 13,750 | 13,280 | 13,700 | 203,800 |
| 2023/07/21 | 13,110 | 13,300 | 12,830 | 13,200 | 189,900 |
| 2023/07/20 | 13,360 | 13,560 | 13,230 | 13,260 | 173,900 |
| 2023/07/19 | 13,760 | 13,880 | 13,520 | 13,660 | 204,300 |
| 2023/07/18 | 13,820 | 14,020 | 13,410 | 13,460 | 292,700 |
| 2023/07/14 | 13,200 | 14,030 | 13,200 | 13,690 | 528,500 |
| 2023/07/13 | 12,400 | 12,790 | 12,280 | 12,740 | 176,200 |
| 2023/07/12 | 12,530 | 12,570 | 12,040 | 12,100 | 168,800 |
| 2023/07/11 | 12,480 | 12,790 | 12,430 | 12,540 | 248,100 |
| 2023/07/10 | 12,250 | 12,550 | 12,090 | 12,180 | 159,900 |
| 2023/07/07 | 12,490 | 12,810 | 12,410 | 12,450 | 238,700 |
| 2023/07/06 | 13,160 | 13,230 | 12,570 | 12,610 | 330,000 |
| 2023/07/05 | 13,610 | 13,760 | 13,390 | 13,630 | 193,100 |
| 2023/07/04 | 13,670 | 14,100 | 13,500 | 13,750 | 209,700 |
| 2023/07/03 | 13,570 | 13,730 | 13,170 | 13,670 | 242,300 |
| 2023/06/30 | 13,300 | 13,570 | 13,260 | 13,430 | 335,400 |
| 2023/06/29 | 12,590 | 13,500 | 12,590 | 13,400 | 410,300 |