日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 990 991 980 985 589,000
1994/12/29 960 988 956 987 537,000
1994/12/28 984 993 966 967 724,000
1994/12/27 969 978 958 978 952,000
1994/12/26 959 962 951 962 602,000
1994/12/22 938 949 935 949 529,000
1994/12/21 920 935 920 930 175,000
1994/12/20 916 922 911 920 191,000
1994/12/19 920 922 917 919 154,000
1994/12/16 924 924 910 910 339,000
1994/12/15 915 920 914 915 248,000
1994/12/14 903 915 902 915 293,000
1994/12/13 922 922 901 906 225,000
1994/12/12 919 924 919 919 213,000
1994/12/09 923 930 915 919 781,000
1994/12/08 914 927 914 923 547,000
1994/12/07 929 929 917 924 298,000
1994/12/06 934 934 927 930 172,000
1994/12/05 940 940 927 929 629,000
1994/12/02 924 937 917 920 429,000
1994/12/01 922 930 911 917 278,000
1994/11/30 903 927 903 920 284,000
1994/11/29 886 900 881 900 219,000
1994/11/28 892 895 875 876 491,000
1994/11/25 895 900 889 889 405,000
1994/11/24 910 910 895 900 570,000
1994/11/22 921 925 911 920 216,000
1994/11/21 952 952 939 940 255,000
1994/11/18 947 955 945 948 914,000
1994/11/17 927 944 927 943 871,000
1994/11/16 932 935 925 926 364,000
1994/11/15 921 933 915 922 355,000
1994/11/14 917 921 907 911 567,000
1994/11/11 887 906 885 901 421,000
1994/11/10 905 906 887 887 413,000
1994/11/09 911 913 891 902 453,000
1994/11/08 910 918 905 913 179,000
1994/11/07 920 920 901 901 229,000
1994/11/04 926 926 916 916 109,000
1994/11/02 930 944 915 916 248,000
1994/11/01 927 938 927 938 133,000
1994/10/31 918 930 918 926 42,000
1994/10/28 916 923 916 916 86,000
1994/10/27 919 934 916 924 328,000
1994/10/26 908 912 901 911 239,000
1994/10/25 919 919 902 912 142,000
1994/10/24 914 920 913 919 68,000
1994/10/21 922 931 910 931 204,000
1994/10/20 920 925 915 923 209,000
1994/10/19 929 940 912 940 135,000
1994/10/18 927 930 925 929 94,000
1994/10/17 938 951 935 937 354,000
1994/10/14 933 940 931 934 183,000
1994/10/13 927 940 924 938 357,000
1994/10/12 916 935 916 930 707,000
1994/10/11 913 919 910 910 280,000
1994/10/07 892 915 892 904 302,000
1994/10/06 885 894 884 891 105,000
1994/10/05 880 887 873 885 115,000
1994/10/04 878 878 873 875 71,000
1994/10/03 880 885 871 874 93,000
1994/09/30 880 885 880 882 105,000
1994/09/29 887 890 885 887 199,000
1994/09/28 889 889 880 886 138,000
1994/09/27 898 900 878 880 276,000
1994/09/26 898 908 898 900 181,000
1994/09/22 884 895 884 890 207,000
1994/09/21 864 884 864 884 254,000
1994/09/20 850 878 850 878 408,000
1994/09/19 845 859 844 844 183,000
1994/09/16 858 858 842 844 293,000
1994/09/14 883 885 848 858 611,000
1994/09/13 885 887 880 887 202,000
1994/09/12 883 895 882 883 141,000
1994/09/09 901 910 880 881 741,000
1994/09/08 906 914 901 902 215,000
1994/09/07 920 930 908 909 166,000
1994/09/06 935 935 930 930 76,000
1994/09/05 955 960 940 940 110,000
1994/09/02 935 950 931 950 274,000
1994/09/01 930 940 930 930 101,000
1994/08/31 930 939 926 926 65,000
1994/08/30 943 943 931 931 81,000
1994/08/29 935 946 935 940 70,000
1994/08/26 925 945 925 930 84,000
1994/08/25 943 947 930 935 1,961,000
1994/08/24 919 933 919 933 114,000
1994/08/23 918 920 913 917 160,000
1994/08/22 925 925 915 922 173,000
1994/08/19 937 940 932 935 220,000
1994/08/18 950 957 950 950 87,000
1994/08/17 946 960 940 960 128,000
1994/08/16 932 941 932 936 112,000
1994/08/15 943 945 938 940 239,000
1994/08/12 944 949 943 943 286,000
1994/08/11 950 950 942 944 192,000
1994/08/10 950 950 940 945 193,000
1994/08/09 965 969 955 955 251,000
1994/08/08 953 963 953 963 190,000
1994/08/05 960 965 950 956 126,000
1994/08/04 951 959 949 949 160,000
1994/08/03 960 960 950 950 120,000
1994/08/02 931 950 931 950 70,000
1994/08/01 938 940 930 931 80,000
1994/07/29 940 948 934 945 131,000
1994/07/28 922 925 903 922 278,000
1994/07/27 939 941 922 922 308,000
1994/07/26 955 963 949 949 138,000
1994/07/25 979 983 959 965 215,000
1994/07/22 981 981 972 980 220,000
1994/07/21 985 990 983 987 302,000
1994/07/20 986 987 977 985 113,000
1994/07/19 990 992 986 986 261,000
1994/07/18 985 989 985 985 137,000
1994/07/15 981 987 977 980 438,000
1994/07/14 970 977 970 971 174,000
1994/07/13 960 974 960 971 175,000
1994/07/12 975 975 956 960 378,000
1994/07/11 973 980 970 980 209,000
1994/07/08 997 1,000 981 983 185,000
1994/07/07 997 1,010 997 997 327,000
1994/07/06 1,020 1,020 990 992 625,000
1994/07/05 999 1,030 999 1,010 1,701,000
1994/07/04 1,000 1,010 991 991 293,000
1994/07/01 1,010 1,010 991 1,010 487,000
1994/06/30 972 1,010 972 1,010 805,000
1994/06/29 987 1,010 980 981 568,000
1994/06/28 978 989 970 987 406,000
1994/06/27 967 970 957 968 457,000
1994/06/24 985 993 978 987 406,000
1994/06/23 983 985 978 985 324,000
1994/06/22 954 978 954 973 566,000
1994/06/21 979 991 979 983 528,000
1994/06/20 1,010 1,010 990 999 353,000
1994/06/17 1,000 1,010 1,000 1,010 546,000
1994/06/16 990 1,000 986 991 462,000
1994/06/15 1,010 1,010 983 983 652,000
1994/06/14 1,010 1,020 999 1,000 768,000
1994/06/13 1,010 1,040 1,010 1,030 1,374,000
1994/06/10 1,020 1,040 1,010 1,030 2,965,000
1994/06/09 1,000 1,020 997 1,020 3,104,000
1994/06/08 994 999 981 992 3,542,000
1994/06/07 950 998 950 997 2,492,000
1994/06/06 962 962 941 951 279,000
1994/06/03 960 964 950 959 475,000
1994/06/02 954 968 952 955 1,088,000
1994/06/01 942 960 942 952 1,317,000
1994/05/31 944 947 930 942 491,000
1994/05/30 943 943 930 935 254,000
1994/05/27 923 935 920 930 294,000
1994/05/26 924 930 920 920 119,000
1994/05/25 936 936 922 936 300,000
1994/05/24 942 947 927 927 937,000
1994/05/23 920 943 920 943 832,000
1994/05/20 909 920 909 920 280,000
1994/05/19 910 915 902 909 194,000
1994/05/18 918 925 902 902 239,000
1994/05/17 918 925 914 924 339,000
1994/05/16 917 929 915 920 338,000
1994/05/13 901 910 895 907 152,000
1994/05/12 906 910 891 891 224,000
1994/05/11 898 910 892 896 259,000
1994/05/10 875 875 865 868 87,000
1994/05/09 872 874 866 870 72,000
1994/05/06 863 875 863 874 109,000
1994/05/02 862 869 855 860 126,000
1994/04/28 877 877 869 872 176,000
1994/04/27 881 883 878 880 174,000
1994/04/26 881 885 880 881 159,000
1994/04/25 889 889 882 884 146,000
1994/04/22 895 900 891 891 339,000
1994/04/21 898 898 885 894 305,000
1994/04/20 913 913 898 898 206,000
1994/04/19 906 915 906 913 227,000
1994/04/18 927 930 911 913 200,000
1994/04/15 920 935 920 926 510,000
1994/04/14 924 935 920 926 765,000
1994/04/13 901 918 901 918 300,000
1994/04/12 889 909 885 909 187,000
1994/04/11 890 899 890 890 137,000
1994/04/08 906 910 880 905 332,000
1994/04/07 909 915 900 906 114,000
1994/04/06 925 925 905 908 402,000
1994/04/05 894 905 891 905 227,000
1994/04/04 901 905 885 885 290,000
1994/04/01 913 919 900 905 318,000
1994/03/31 912 922 900 903 187,000
1994/03/30 909 929 900 922 493,000
1994/03/29 947 950 926 929 716,000
1994/03/28 907 944 907 937 407,000
1994/03/25 914 930 911 921 314,000
1994/03/24 912 924 910 924 282,000
1994/03/23 925 925 905 905 478,000
1994/03/22 935 938 920 923 207,000
1994/03/18 950 950 933 935 300,000
1994/03/17 946 950 928 945 762,000
1994/03/16 967 970 940 943 1,090,000
1994/03/15 950 977 949 965 2,049,000
1994/03/14 944 949 937 944 843,000
1994/03/11 950 952 930 934 1,424,000
1994/03/10 945 953 935 946 3,610,000
1994/03/09 895 926 891 926 837,000
1994/03/08 899 899 887 891 184,000
1994/03/07 905 919 900 900 363,000
1994/03/04 885 918 880 900 783,000
1994/03/03 908 915 885 895 636,000
1994/03/02 910 931 900 903 1,935,000
1994/03/01 893 918 886 910 958,000
1994/02/28 894 894 873 873 446,000
1994/02/25 875 890 875 884 513,000
1994/02/24 892 899 875 885 711,000
1994/02/23 909 909 872 872 562,000
1994/02/22 879 899 879 899 972,000
1994/02/21 864 878 841 871 388,000
1994/02/18 865 869 836 869 801,000
1994/02/17 888 898 835 848 1,368,000
1994/02/16 896 931 892 898 3,486,000
1994/02/15 835 878 830 869 1,699,000
1994/02/14 878 878 860 865 1,138,000
1994/02/10 915 933 889 898 3,181,000
1994/02/09 910 930 889 915 6,781,000
1994/02/08 839 892 838 879 4,705,000
1994/02/07 792 820 785 816 2,650,000
1994/02/04 758 785 758 782 334,000
1994/02/03 767 780 752 768 552,000
1994/02/02 770 780 765 775 513,000
1994/02/01 785 795 767 780 1,103,000
1994/01/31 760 799 754 775 1,585,000
1994/01/28 710 730 710 720 261,000
1994/01/27 735 745 720 730 737,000
1994/01/26 722 734 722 733 942,000
1994/01/25 666 726 666 722 577,000
1994/01/24 675 690 673 676 435,000
1994/01/21 710 724 705 715 434,000
1994/01/20 734 739 720 720 1,153,000
1994/01/19 715 731 712 729 1,080,000
1994/01/18 703 727 701 713 1,104,000
1994/01/17 708 715 695 709 1,026,000
1994/01/14 685 723 681 718 1,842,000
1994/01/13 678 691 665 689 721,000
1994/01/12 658 670 652 670 272,000
1994/01/11 670 678 663 678 785,000
1994/01/10 640 668 640 665 393,000
1994/01/07 635 650 635 650 194,000
1994/01/06 655 655 641 650 275,000
1994/01/05 631 653 630 638 362,000
1994/01/04 621 630 613 622 151,000

このページの先頭へ