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
2019/12/30 3,380 3,405 3,335 3,355 126,900
2019/12/27 3,400 3,420 3,375 3,415 73,000
2019/12/26 3,355 3,395 3,350 3,390 62,200
2019/12/25 3,370 3,395 3,355 3,385 104,900
2019/12/24 3,400 3,405 3,370 3,405 77,000
2019/12/23 3,435 3,445 3,365 3,400 166,000
2019/12/20 3,350 3,470 3,325 3,420 363,200
2019/12/19 3,280 3,350 3,280 3,335 160,700
2019/12/18 3,315 3,320 3,260 3,275 207,100
2019/12/17 3,330 3,340 3,295 3,315 160,900
2019/12/16 3,355 3,380 3,325 3,355 103,800
2019/12/13 3,420 3,445 3,360 3,375 131,500
2019/12/12 3,320 3,380 3,295 3,355 156,800
2019/12/11 3,280 3,320 3,275 3,300 223,000
2019/12/10 3,215 3,260 3,180 3,245 104,800
2019/12/09 3,265 3,285 3,165 3,185 74,000
2019/12/06 3,225 3,240 3,205 3,230 85,600
2019/12/05 3,205 3,275 3,205 3,225 129,000
2019/12/04 3,180 3,190 3,115 3,135 129,300
2019/12/03 3,130 3,215 3,110 3,190 106,700
2019/12/02 3,190 3,210 3,145 3,170 95,500
2019/11/29 3,165 3,210 3,130 3,180 119,300
2019/11/28 3,235 3,250 3,185 3,205 79,200
2019/11/27 3,190 3,235 3,165 3,205 95,300
2019/11/26 3,205 3,220 3,130 3,155 167,600
2019/11/25 3,150 3,245 3,150 3,175 198,900
2019/11/22 3,100 3,195 3,060 3,140 348,000
2019/11/21 3,100 3,130 3,040 3,115 216,100
2019/11/20 3,105 3,200 3,085 3,125 251,700
2019/11/19 3,125 3,205 3,115 3,175 140,200
2019/11/18 3,110 3,230 3,110 3,195 212,200
2019/11/15 3,050 3,165 3,040 3,125 174,600
2019/11/14 3,050 3,115 3,025 3,060 181,800
2019/11/13 3,105 3,135 3,015 3,080 360,800
2019/11/12 3,085 3,180 3,085 3,170 255,900
2019/11/11 3,005 3,110 2,991 3,070 283,500
2019/11/08 2,950 3,070 2,916 3,005 429,400
2019/11/07 2,812 3,035 2,784 2,946 798,300
2019/11/06 2,568 2,569 2,525 2,562 190,800
2019/11/05 2,570 2,598 2,540 2,552 208,600
2019/11/01 2,541 2,541 2,513 2,534 118,800
2019/10/31 2,605 2,608 2,541 2,567 149,100
2019/10/30 2,611 2,619 2,577 2,597 192,900
2019/10/29 2,629 2,637 2,573 2,622 112,200
2019/10/28 2,533 2,604 2,518 2,604 149,400
2019/10/25 2,483 2,528 2,463 2,527 154,800
2019/10/24 2,450 2,499 2,450 2,487 125,400
2019/10/23 2,450 2,450 2,391 2,436 123,700
2019/10/21 2,410 2,441 2,388 2,438 106,200
2019/10/18 2,405 2,436 2,397 2,422 123,600
2019/10/17 2,371 2,419 2,356 2,388 117,900
2019/10/16 2,449 2,450 2,356 2,373 205,900
2019/10/15 2,438 2,460 2,376 2,402 172,700
2019/10/11 2,379 2,417 2,349 2,410 179,600
2019/10/10 2,360 2,382 2,322 2,351 163,200
2019/10/09 2,324 2,382 2,302 2,375 195,300
2019/10/08 2,330 2,391 2,323 2,366 242,400
2019/10/07 2,276 2,316 2,261 2,299 174,600
2019/10/04 2,317 2,320 2,228 2,246 125,600
2019/10/03 2,254 2,319 2,236 2,300 336,200
2019/10/02 2,220 2,299 2,220 2,290 208,900
2019/10/01 2,179 2,257 2,179 2,237 198,500
2019/09/30 2,106 2,148 2,090 2,129 107,100
2019/09/27 2,171 2,171 2,092 2,127 178,900
2019/09/26 2,165 2,200 2,134 2,147 136,600
2019/09/25 2,116 2,151 2,082 2,124 145,200
2019/09/24 2,133 2,185 2,114 2,134 218,800
2019/09/20 2,050 2,142 2,050 2,133 289,700
2019/09/19 2,204 2,238 2,174 2,181 180,000
2019/09/18 2,196 2,208 2,158 2,191 167,700
2019/09/17 2,132 2,171 2,104 2,163 131,900
2019/09/13 2,150 2,158 2,091 2,139 207,700
2019/09/12 2,100 2,156 2,100 2,142 274,400
2019/09/11 2,050 2,099 2,048 2,074 220,300
2019/09/10 2,001 2,035 1,992 2,035 207,200
2019/09/09 1,963 2,004 1,950 1,997 104,700
2019/09/06 2,000 2,012 1,969 1,974 101,700
2019/09/05 1,898 1,983 1,898 1,968 156,800
2019/09/04 1,866 1,877 1,833 1,871 94,700
2019/09/03 1,862 1,898 1,856 1,878 70,700
2019/09/02 1,846 1,899 1,841 1,882 91,000
2019/08/30 1,824 1,873 1,807 1,853 143,900
2019/08/29 1,800 1,819 1,771 1,786 92,800
2019/08/28 1,802 1,824 1,797 1,807 101,700
2019/08/27 1,805 1,838 1,802 1,814 92,800
2019/08/26 1,798 1,817 1,789 1,791 120,100
2019/08/23 1,825 1,862 1,816 1,855 73,700
2019/08/22 1,834 1,860 1,817 1,821 95,800
2019/08/21 1,808 1,827 1,801 1,818 80,000
2019/08/20 1,800 1,831 1,790 1,819 69,300
2019/08/19 1,817 1,861 1,800 1,807 165,600
2019/08/16 1,759 1,795 1,731 1,777 256,100
2019/08/15 1,700 1,748 1,693 1,719 157,400
2019/08/14 1,756 1,795 1,738 1,767 191,000
2019/08/13 1,747 1,752 1,694 1,703 216,600
2019/08/09 1,718 1,771 1,685 1,755 366,300
2019/08/08 1,712 1,734 1,635 1,691 465,600
2019/08/07 1,823 1,823 1,699 1,709 812,700
2019/08/06 1,955 2,055 1,951 2,025 297,400
2019/08/05 2,143 2,145 2,075 2,089 167,900
2019/08/02 2,244 2,244 2,155 2,192 224,500
2019/08/01 2,276 2,299 2,252 2,289 89,400
2019/07/31 2,303 2,343 2,287 2,299 120,600
2019/07/30 2,337 2,356 2,321 2,339 135,000
2019/07/29 2,395 2,395 2,315 2,325 127,800
2019/07/26 2,390 2,410 2,347 2,400 159,500
2019/07/25 2,449 2,452 2,403 2,443 174,600
2019/07/24 2,440 2,478 2,440 2,455 225,800
2019/07/23 2,353 2,396 2,330 2,390 263,900
2019/07/22 2,290 2,342 2,265 2,285 176,400
2019/07/19 2,205 2,276 2,192 2,240 167,000
2019/07/18 2,246 2,270 2,200 2,205 151,400
2019/07/17 2,226 2,297 2,221 2,283 184,500
2019/07/16 2,240 2,272 2,201 2,234 241,300
2019/07/12 2,338 2,338 2,240 2,257 349,100
2019/07/11 2,335 2,356 2,322 2,346 110,500
2019/07/10 2,309 2,355 2,307 2,333 120,800
2019/07/09 2,357 2,389 2,328 2,336 157,200
2019/07/08 2,375 2,387 2,342 2,376 105,700
2019/07/05 2,380 2,391 2,361 2,377 71,900
2019/07/04 2,368 2,372 2,345 2,366 85,200
2019/07/03 2,361 2,361 2,319 2,360 140,900
2019/07/02 2,385 2,402 2,345 2,393 158,700
2019/07/01 2,347 2,390 2,339 2,378 215,900
2019/06/28 2,223 2,254 2,201 2,251 77,200
2019/06/27 2,198 2,258 2,193 2,248 136,500
2019/06/26 2,150 2,215 2,150 2,171 76,800
2019/06/25 2,195 2,225 2,170 2,173 130,800
2019/06/24 2,165 2,203 2,141 2,193 154,600
2019/06/21 2,210 2,271 2,174 2,177 224,700
2019/06/20 2,245 2,245 2,177 2,228 144,800
2019/06/19 2,228 2,303 2,216 2,261 165,700
2019/06/18 2,201 2,222 2,132 2,132 94,500
2019/06/17 2,201 2,226 2,180 2,215 123,300
2019/06/14 2,220 2,235 2,207 2,220 121,100
2019/06/13 2,250 2,269 2,196 2,212 108,700
2019/06/12 2,305 2,330 2,290 2,293 80,200
2019/06/11 2,249 2,328 2,245 2,316 121,700
2019/06/10 2,207 2,245 2,200 2,245 118,100
2019/06/07 2,107 2,161 2,098 2,157 137,200
2019/06/06 2,159 2,159 2,090 2,100 190,300
2019/06/05 2,171 2,197 2,130 2,186 180,800
2019/06/04 2,040 2,111 2,035 2,103 209,300
2019/06/03 2,113 2,119 2,051 2,051 205,800
2019/05/31 2,180 2,213 2,136 2,177 137,000
2019/05/30 2,125 2,202 2,110 2,196 165,200
2019/05/29 2,103 2,154 2,044 2,138 297,600
2019/05/28 2,118 2,166 2,118 2,153 245,700
2019/05/27 2,161 2,184 2,120 2,139 156,500
2019/05/24 2,151 2,205 2,100 2,180 234,900
2019/05/23 2,191 2,219 2,182 2,201 189,800
2019/05/22 2,233 2,277 2,212 2,212 129,500
2019/05/21 2,224 2,236 2,178 2,225 198,400
2019/05/20 2,279 2,295 2,228 2,274 156,900
2019/05/17 2,297 2,305 2,236 2,269 106,200
2019/05/16 2,355 2,363 2,222 2,280 277,500
2019/05/15 2,299 2,347 2,281 2,345 196,400
2019/05/14 2,201 2,283 2,179 2,268 218,700
2019/05/13 2,315 2,332 2,272 2,300 307,100
2019/05/10 2,345 2,411 2,304 2,373 299,000
2019/05/09 2,520 2,549 2,337 2,373 884,400
2019/05/08 2,228 2,264 2,207 2,220 239,500
2019/05/07 2,347 2,355 2,275 2,309 185,300
2019/04/26 2,432 2,433 2,356 2,385 192,400
2019/04/25 2,440 2,466 2,440 2,459 162,700
2019/04/24 2,470 2,481 2,417 2,422 131,400
2019/04/23 2,474 2,486 2,438 2,460 114,600
2019/04/22 2,488 2,490 2,445 2,470 167,100
2019/04/19 2,490 2,527 2,487 2,509 125,900
2019/04/18 2,483 2,501 2,458 2,464 162,400
2019/04/17 2,470 2,512 2,460 2,471 140,000
2019/04/16 2,459 2,481 2,443 2,461 111,700
2019/04/15 2,441 2,482 2,435 2,460 130,400
2019/04/12 2,360 2,381 2,341 2,377 131,500
2019/04/11 2,358 2,377 2,350 2,357 145,300
2019/04/10 2,334 2,388 2,305 2,379 130,500
2019/04/09 2,331 2,377 2,324 2,362 68,500
2019/04/08 2,380 2,403 2,334 2,349 107,500
2019/04/05 2,309 2,382 2,300 2,372 138,500
2019/04/04 2,327 2,399 2,320 2,321 196,800
2019/04/03 2,230 2,340 2,230 2,317 238,400
2019/04/02 2,171 2,247 2,171 2,230 250,100
2019/04/01 2,098 2,158 2,098 2,136 148,100
2019/03/29 2,060 2,064 2,014 2,054 107,100
2019/03/28 2,037 2,047 2,000 2,030 174,400
2019/03/27 2,068 2,091 2,018 2,068 270,100
2019/03/26 1,998 2,059 1,984 2,033 235,600
2019/03/25 1,993 2,012 1,946 2,003 176,200
2019/03/22 2,023 2,085 2,022 2,070 239,000
2019/03/20 1,965 2,009 1,964 2,003 139,500
2019/03/19 1,982 1,982 1,941 1,962 115,200
2019/03/18 1,956 1,972 1,945 1,963 147,300
2019/03/15 1,901 1,930 1,883 1,915 251,400
2019/03/14 1,950 1,964 1,891 1,894 219,300
2019/03/13 1,939 1,978 1,932 1,952 147,200
2019/03/12 1,949 1,975 1,930 1,937 231,500
2019/03/11 1,932 1,943 1,902 1,921 223,700
2019/03/08 2,014 2,018 1,895 1,915 371,500
2019/03/07 2,058 2,071 1,985 2,064 345,900
2019/03/06 2,097 2,122 2,078 2,096 206,000
2019/03/05 2,158 2,184 2,087 2,097 309,300
2019/03/04 2,184 2,200 2,151 2,166 267,800
2019/03/01 2,182 2,193 2,097 2,134 362,700
2019/02/28 2,232 2,232 2,167 2,172 190,000
2019/02/27 2,250 2,268 2,222 2,233 170,100
2019/02/26 2,289 2,289 2,220 2,234 147,200
2019/02/25 2,280 2,295 2,256 2,275 123,100
2019/02/22 2,226 2,275 2,201 2,268 219,800
2019/02/21 2,285 2,288 2,256 2,276 231,000
2019/02/20 2,284 2,296 2,259 2,279 122,600
2019/02/19 2,280 2,302 2,264 2,282 158,200
2019/02/18 2,281 2,308 2,262 2,274 241,600
2019/02/15 2,182 2,237 2,180 2,231 182,500
2019/02/14 2,256 2,271 2,232 2,248 112,300
2019/02/13 2,135 2,278 2,125 2,264 357,700
2019/02/12 1,983 2,081 1,976 2,080 202,200
2019/02/08 2,141 2,141 1,953 1,972 352,700
2019/02/07 2,222 2,272 2,181 2,187 644,500
2019/02/06 2,139 2,200 2,106 2,173 707,500
2019/02/05 2,330 2,347 2,292 2,310 281,600
2019/02/04 2,288 2,314 2,267 2,305 209,500
2019/02/01 2,269 2,311 2,250 2,255 123,200
2019/01/31 2,257 2,277 2,224 2,269 173,900
2019/01/30 2,244 2,265 2,217 2,218 135,000
2019/01/29 2,301 2,316 2,232 2,248 182,100
2019/01/28 2,328 2,344 2,302 2,315 127,900
2019/01/25 2,271 2,345 2,266 2,313 269,700
2019/01/24 2,189 2,300 2,177 2,270 249,900
2019/01/23 2,157 2,215 2,130 2,189 111,300
2019/01/22 2,240 2,250 2,180 2,185 165,700
2019/01/21 2,183 2,260 2,148 2,232 281,000
2019/01/18 2,058 2,140 2,040 2,133 231,200
2019/01/17 2,065 2,113 2,058 2,067 159,700
2019/01/16 2,095 2,105 2,019 2,056 136,700
2019/01/15 2,000 2,091 1,960 2,075 133,000
2019/01/11 2,036 2,078 2,016 2,038 88,100
2019/01/10 2,042 2,060 1,999 2,023 71,700
2019/01/09 2,042 2,052 1,995 2,044 116,000
2019/01/08 2,046 2,062 1,996 2,033 178,800
2019/01/07 2,029 2,076 2,008 2,030 123,200
2019/01/04 1,976 1,992 1,891 1,949 156,200

このページの先頭へ