サン電子(6736)の株価時系列情報
サン電子(6736)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 |
|---|---|---|---|---|---|
| 2024/09/19 | 6,740 | 6,780 | 6,620 | 6,670 | 39,300 |
| 2024/09/18 | 6,800 | 6,860 | 6,710 | 6,740 | 28,100 |
| 2024/09/17 | 6,710 | 7,000 | 6,710 | 6,800 | 62,800 |
| 2024/09/13 | 6,930 | 7,050 | 6,800 | 6,800 | 101,200 |
| 2024/09/12 | 6,990 | 7,170 | 6,900 | 7,020 | 125,200 |
| 2024/09/11 | 7,100 | 7,220 | 6,860 | 6,920 | 62,000 |
| 2024/09/10 | 6,630 | 7,240 | 6,630 | 7,010 | 133,400 |
| 2024/09/09 | 6,480 | 6,710 | 6,410 | 6,630 | 43,800 |
| 2024/09/06 | 6,780 | 6,840 | 6,410 | 6,580 | 83,500 |
| 2024/09/05 | 6,620 | 6,810 | 6,590 | 6,650 | 101,300 |
| 2024/09/04 | 6,530 | 6,820 | 6,500 | 6,800 | 73,500 |
| 2024/09/03 | 6,720 | 6,800 | 6,610 | 6,630 | 43,800 |
| 2024/09/02 | 6,270 | 6,670 | 6,230 | 6,620 | 55,600 |
| 2024/08/30 | 6,500 | 6,610 | 6,200 | 6,370 | 407,000 |
| 2024/08/29 | 6,550 | 6,590 | 6,280 | 6,410 | 96,000 |
| 2024/08/28 | 6,820 | 6,920 | 6,590 | 6,600 | 103,600 |
| 2024/08/27 | 6,400 | 6,990 | 6,390 | 6,920 | 77,000 |
| 2024/08/26 | 6,500 | 6,610 | 6,330 | 6,400 | 148,900 |
| 2024/08/23 | 6,730 | 6,790 | 6,490 | 6,600 | 204,700 |
| 2024/08/22 | 6,260 | 6,830 | 6,260 | 6,830 | 89,400 |
| 2024/08/21 | 6,390 | 6,460 | 6,180 | 6,260 | 159,400 |
| 2024/08/20 | 6,250 | 6,650 | 6,240 | 6,420 | 94,400 |
| 2024/08/19 | 6,300 | 6,630 | 6,300 | 6,390 | 103,800 |
| 2024/08/16 | 5,660 | 6,500 | 5,640 | 5,930 | 556,800 |
| 2024/08/15 | 5,410 | 5,800 | 5,400 | 5,640 | 147,000 |
| 2024/08/14 | 5,380 | 5,570 | 5,350 | 5,420 | 144,800 |
| 2024/08/13 | 5,400 | 5,470 | 5,300 | 5,440 | 305,400 |
| 2024/08/09 | 5,390 | 5,450 | 5,340 | 5,380 | 123,900 |
| 2024/08/08 | 5,230 | 5,370 | 5,210 | 5,300 | 150,400 |
| 2024/08/07 | 5,200 | 5,400 | 5,200 | 5,330 | 158,800 |
| 2024/08/06 | 4,960 | 5,360 | 4,960 | 5,280 | 116,800 |
| 2024/08/05 | 5,350 | 5,350 | 4,800 | 4,890 | 390,700 |
| 2024/08/02 | 5,370 | 5,490 | 5,350 | 5,360 | 252,100 |
| 2024/08/01 | 5,420 | 5,450 | 5,300 | 5,420 | 329,100 |
| 2024/07/31 | 4,850 | 4,900 | 4,750 | 4,805 | 52,000 |
| 2024/07/30 | 4,950 | 5,020 | 4,835 | 4,835 | 89,200 |
| 2024/07/29 | 4,815 | 4,975 | 4,780 | 4,960 | 78,100 |
| 2024/07/26 | 4,890 | 4,960 | 4,715 | 4,765 | 90,700 |
| 2024/07/25 | 4,825 | 4,935 | 4,730 | 4,830 | 97,000 |
| 2024/07/24 | 4,915 | 5,020 | 4,855 | 4,950 | 120,900 |
| 2024/07/23 | 4,965 | 5,020 | 4,895 | 5,000 | 132,200 |
| 2024/07/22 | 4,745 | 4,810 | 4,655 | 4,785 | 122,000 |
| 2024/07/19 | 4,500 | 5,050 | 4,500 | 4,865 | 344,900 |
| 2024/07/18 | 4,595 | 4,660 | 4,490 | 4,500 | 67,600 |
| 2024/07/17 | 4,520 | 4,610 | 4,455 | 4,490 | 56,600 |
| 2024/07/16 | 4,520 | 4,690 | 4,520 | 4,590 | 61,300 |
| 2024/07/12 | 4,400 | 4,700 | 4,400 | 4,510 | 113,800 |
| 2024/07/11 | 4,480 | 4,550 | 4,335 | 4,335 | 172,400 |
| 2024/07/10 | 4,645 | 4,745 | 4,420 | 4,470 | 130,300 |
| 2024/07/09 | 4,700 | 4,940 | 4,700 | 4,715 | 102,300 |
| 2024/07/08 | 4,700 | 4,760 | 4,615 | 4,700 | 70,600 |
| 2024/07/05 | 4,715 | 4,800 | 4,550 | 4,650 | 106,800 |
| 2024/07/04 | 4,750 | 4,905 | 4,695 | 4,775 | 99,300 |
| 2024/07/03 | 4,600 | 4,765 | 4,600 | 4,695 | 53,900 |
| 2024/07/02 | 4,750 | 4,850 | 4,600 | 4,600 | 86,700 |
| 2024/07/01 | 4,730 | 4,900 | 4,650 | 4,820 | 169,700 |
| 2024/06/28 | 4,695 | 4,750 | 4,620 | 4,670 | 104,700 |
| 2024/06/27 | 4,615 | 4,775 | 4,580 | 4,670 | 118,400 |
| 2024/06/26 | 4,640 | 4,795 | 4,640 | 4,670 | 51,900 |
| 2024/06/25 | 4,560 | 4,750 | 4,550 | 4,645 | 50,700 |
| 2024/06/24 | 4,750 | 4,775 | 4,590 | 4,630 | 88,600 |
| 2024/06/21 | 4,475 | 4,800 | 4,475 | 4,770 | 218,400 |
| 2024/06/20 | 4,500 | 4,660 | 4,465 | 4,475 | 163,100 |
| 2024/06/19 | 4,600 | 4,620 | 4,415 | 4,475 | 132,700 |
| 2024/06/18 | 4,750 | 4,800 | 4,580 | 4,615 | 83,000 |
| 2024/06/17 | 4,655 | 4,870 | 4,645 | 4,780 | 110,100 |
| 2024/06/14 | 4,600 | 4,850 | 4,495 | 4,725 | 240,400 |
| 2024/06/13 | 4,600 | 4,815 | 4,570 | 4,645 | 346,100 |
| 2024/06/12 | 4,695 | 5,060 | 4,555 | 4,655 | 764,000 |
| 2024/06/11 | 4,370 | 4,760 | 4,330 | 4,715 | 1,374,300 |
| 2024/06/10 | 4,040 | 4,390 | 3,895 | 4,390 | 3,273,100 |
| 2024/06/07 | 3,645 | 3,730 | 3,560 | 3,690 | 171,700 |
| 2024/06/06 | 3,490 | 3,595 | 3,370 | 3,590 | 163,800 |
| 2024/06/05 | 3,290 | 3,510 | 3,280 | 3,510 | 123,000 |
| 2024/06/04 | 3,240 | 3,520 | 3,220 | 3,280 | 255,400 |
| 2024/06/03 | 3,410 | 3,505 | 3,235 | 3,235 | 118,500 |
| 2024/05/31 | 3,305 | 3,430 | 3,215 | 3,390 | 127,800 |
| 2024/05/30 | 3,380 | 3,415 | 3,145 | 3,315 | 153,200 |
| 2024/05/29 | 3,810 | 3,820 | 3,225 | 3,430 | 421,600 |
| 2024/05/28 | 3,970 | 4,015 | 3,880 | 3,910 | 170,400 |
| 2024/05/27 | 3,950 | 4,145 | 3,950 | 4,075 | 146,400 |
| 2024/05/24 | 3,740 | 3,945 | 3,700 | 3,945 | 92,300 |
| 2024/05/23 | 3,870 | 3,955 | 3,785 | 3,810 | 98,900 |
| 2024/05/22 | 3,785 | 3,965 | 3,780 | 3,870 | 79,300 |
| 2024/05/21 | 3,980 | 3,980 | 3,775 | 3,780 | 73,200 |
| 2024/05/20 | 4,180 | 4,180 | 3,935 | 3,950 | 117,000 |
| 2024/05/17 | 4,100 | 4,275 | 4,070 | 4,250 | 150,000 |
| 2024/05/16 | 4,000 | 4,135 | 3,955 | 4,120 | 198,000 |
| 2024/05/15 | 3,995 | 3,995 | 3,620 | 3,950 | 216,400 |
| 2024/05/14 | 3,950 | 4,100 | 3,920 | 4,010 | 140,000 |
| 2024/05/13 | 3,800 | 4,095 | 3,735 | 3,970 | 161,300 |
| 2024/05/10 | 3,570 | 3,855 | 3,550 | 3,855 | 119,200 |
| 2024/05/09 | 3,555 | 3,595 | 3,490 | 3,550 | 51,900 |
| 2024/05/08 | 3,495 | 3,550 | 3,480 | 3,485 | 43,600 |
| 2024/05/07 | 3,460 | 3,565 | 3,460 | 3,540 | 51,600 |
| 2024/05/02 | 3,345 | 3,470 | 3,310 | 3,415 | 20,500 |
| 2024/05/01 | 3,305 | 3,360 | 3,285 | 3,350 | 17,300 |
| 2024/04/30 | 3,550 | 3,555 | 3,350 | 3,350 | 73,200 |
| 2024/04/26 | 3,470 | 3,635 | 3,385 | 3,605 | 78,600 |
| 2024/04/25 | 3,445 | 3,490 | 3,380 | 3,465 | 116,400 |
| 2024/04/24 | 3,240 | 3,500 | 3,225 | 3,445 | 133,700 |
| 2024/04/23 | 3,160 | 3,290 | 3,120 | 3,265 | 99,300 |
| 2024/04/22 | 3,080 | 3,175 | 3,070 | 3,160 | 27,700 |
| 2024/04/19 | 3,035 | 3,120 | 3,020 | 3,070 | 38,200 |
| 2024/04/18 | 3,025 | 3,075 | 2,983 | 3,035 | 41,200 |
| 2024/04/17 | 2,997 | 3,075 | 2,978 | 3,025 | 23,000 |
| 2024/04/16 | 2,982 | 3,030 | 2,942 | 2,997 | 35,600 |
| 2024/04/15 | 2,959 | 3,005 | 2,930 | 2,983 | 33,500 |
| 2024/04/12 | 3,105 | 3,130 | 2,938 | 2,960 | 94,700 |
| 2024/04/11 | 3,160 | 3,195 | 3,110 | 3,150 | 27,300 |
| 2024/04/10 | 3,295 | 3,350 | 3,165 | 3,195 | 48,800 |
| 2024/04/09 | 3,335 | 3,435 | 3,275 | 3,275 | 18,200 |
| 2024/04/08 | 3,350 | 3,435 | 3,320 | 3,405 | 50,600 |
| 2024/04/05 | 3,230 | 3,325 | 3,185 | 3,295 | 79,900 |
| 2024/04/04 | 3,300 | 3,345 | 3,265 | 3,300 | 26,600 |
| 2024/04/03 | 3,325 | 3,350 | 3,290 | 3,290 | 53,600 |
| 2024/04/02 | 3,385 | 3,500 | 3,365 | 3,395 | 85,700 |
| 2024/04/01 | 3,400 | 3,400 | 3,285 | 3,320 | 47,300 |
| 2024/03/29 | 3,405 | 3,475 | 3,355 | 3,400 | 32,400 |
| 2024/03/28 | 3,600 | 3,650 | 3,425 | 3,425 | 146,900 |
| 2024/03/27 | 3,450 | 3,600 | 3,340 | 3,395 | 209,800 |
| 2024/03/26 | 3,320 | 3,395 | 3,290 | 3,310 | 73,200 |
| 2024/03/25 | 3,395 | 3,415 | 3,315 | 3,320 | 56,100 |
| 2024/03/22 | 3,335 | 3,385 | 3,310 | 3,360 | 26,600 |
| 2024/03/21 | 3,340 | 3,365 | 3,305 | 3,320 | 49,800 |
| 2024/03/19 | 3,175 | 3,320 | 3,175 | 3,315 | 92,300 |
| 2024/03/18 | 3,085 | 3,225 | 3,085 | 3,205 | 57,100 |
| 2024/03/15 | 3,155 | 3,285 | 3,150 | 3,225 | 45,200 |
| 2024/03/14 | 3,110 | 3,225 | 3,075 | 3,225 | 23,600 |
| 2024/03/13 | 3,100 | 3,120 | 2,985 | 3,110 | 43,400 |
| 2024/03/12 | 3,200 | 3,255 | 3,065 | 3,100 | 46,500 |
| 2024/03/11 | 3,250 | 3,280 | 3,210 | 3,245 | 35,100 |
| 2024/03/08 | 3,170 | 3,285 | 3,170 | 3,230 | 16,200 |
| 2024/03/07 | 3,210 | 3,265 | 3,150 | 3,180 | 22,400 |
| 2024/03/06 | 3,265 | 3,285 | 3,185 | 3,210 | 20,800 |
| 2024/03/05 | 3,340 | 3,395 | 3,200 | 3,290 | 87,600 |
| 2024/03/04 | 3,220 | 3,440 | 3,175 | 3,405 | 69,800 |
| 2024/03/01 | 3,180 | 3,250 | 3,110 | 3,200 | 43,000 |
| 2024/02/29 | 3,155 | 3,225 | 3,090 | 3,200 | 20,600 |
| 2024/02/28 | 3,140 | 3,185 | 3,070 | 3,155 | 25,600 |
| 2024/02/27 | 3,220 | 3,250 | 3,100 | 3,140 | 48,000 |
| 2024/02/26 | 3,100 | 3,260 | 2,980 | 3,220 | 81,400 |
| 2024/02/22 | 2,950 | 3,010 | 2,890 | 2,991 | 35,200 |
| 2024/02/21 | 2,827 | 2,936 | 2,781 | 2,936 | 29,300 |
| 2024/02/20 | 2,833 | 2,874 | 2,777 | 2,856 | 17,800 |
| 2024/02/19 | 2,833 | 2,835 | 2,740 | 2,835 | 21,900 |
| 2024/02/16 | 2,624 | 2,850 | 2,600 | 2,833 | 50,700 |
| 2024/02/15 | 2,461 | 2,688 | 2,461 | 2,648 | 66,100 |
| 2024/02/14 | 2,350 | 2,520 | 2,350 | 2,411 | 56,000 |
| 2024/02/13 | 2,487 | 2,536 | 2,410 | 2,428 | 23,100 |
| 2024/02/09 | 2,485 | 2,537 | 2,467 | 2,490 | 11,900 |
| 2024/02/08 | 2,466 | 2,509 | 2,453 | 2,506 | 5,800 |
| 2024/02/07 | 2,488 | 2,509 | 2,464 | 2,501 | 6,000 |
| 2024/02/06 | 2,460 | 2,492 | 2,410 | 2,490 | 8,300 |
| 2024/02/05 | 2,443 | 2,480 | 2,431 | 2,470 | 25,100 |
| 2024/02/02 | 2,403 | 2,515 | 2,402 | 2,443 | 26,900 |
| 2024/02/01 | 2,400 | 2,491 | 2,390 | 2,409 | 33,300 |
| 2024/01/31 | 2,430 | 2,431 | 2,400 | 2,420 | 3,700 |
| 2024/01/30 | 2,405 | 2,437 | 2,370 | 2,437 | 12,200 |
| 2024/01/29 | 2,387 | 2,411 | 2,386 | 2,405 | 4,900 |
| 2024/01/26 | 2,350 | 2,411 | 2,342 | 2,389 | 7,500 |
| 2024/01/25 | 2,384 | 2,384 | 2,351 | 2,369 | 1,900 |
| 2024/01/24 | 2,379 | 2,423 | 2,358 | 2,400 | 10,900 |
| 2024/01/23 | 2,402 | 2,436 | 2,383 | 2,399 | 8,900 |
| 2024/01/22 | 2,384 | 2,416 | 2,342 | 2,402 | 6,400 |
| 2024/01/19 | 2,303 | 2,371 | 2,303 | 2,340 | 4,100 |
| 2024/01/18 | 2,330 | 2,373 | 2,312 | 2,344 | 12,000 |
| 2024/01/17 | 2,350 | 2,367 | 2,303 | 2,348 | 13,700 |
| 2024/01/16 | 2,368 | 2,410 | 2,361 | 2,378 | 17,400 |
| 2024/01/15 | 2,372 | 2,398 | 2,338 | 2,375 | 12,200 |
| 2024/01/12 | 2,360 | 2,412 | 2,346 | 2,385 | 29,400 |
| 2024/01/11 | 2,337 | 2,424 | 2,313 | 2,410 | 59,700 |
| 2024/01/10 | 2,282 | 2,333 | 2,254 | 2,304 | 69,700 |
| 2024/01/09 | 2,266 | 2,336 | 2,266 | 2,291 | 28,300 |
| 2024/01/05 | 2,241 | 2,310 | 2,241 | 2,266 | 18,200 |
| 2024/01/04 | 2,250 | 2,254 | 2,223 | 2,241 | 12,600 |
| 2023/12/29 | 2,239 | 2,297 | 2,215 | 2,253 | 12,800 |
| 2023/12/28 | 2,223 | 2,250 | 2,180 | 2,250 | 17,500 |
| 2023/12/27 | 2,175 | 2,198 | 2,163 | 2,176 | 2,500 |
| 2023/12/26 | 2,197 | 2,222 | 2,175 | 2,205 | 18,800 |
| 2023/12/25 | 2,179 | 2,180 | 2,131 | 2,180 | 7,100 |
| 2023/12/22 | 2,173 | 2,242 | 2,151 | 2,166 | 18,400 |
| 2023/12/21 | 2,065 | 2,200 | 2,060 | 2,199 | 31,100 |
| 2023/12/20 | 2,095 | 2,105 | 2,038 | 2,067 | 29,400 |
| 2023/12/19 | 2,161 | 2,161 | 2,108 | 2,112 | 5,100 |
| 2023/12/18 | 2,120 | 2,154 | 2,073 | 2,114 | 15,200 |
| 2023/12/15 | 2,164 | 2,186 | 2,147 | 2,147 | 21,500 |
| 2023/12/14 | 2,230 | 2,252 | 2,141 | 2,164 | 28,000 |
| 2023/12/13 | 2,292 | 2,292 | 2,222 | 2,245 | 95,500 |
| 2023/12/12 | 2,296 | 2,346 | 2,262 | 2,316 | 48,000 |
| 2023/12/11 | 2,326 | 2,326 | 2,213 | 2,248 | 37,400 |
| 2023/12/08 | 2,321 | 2,349 | 2,282 | 2,290 | 24,200 |
| 2023/12/07 | 2,317 | 2,350 | 2,276 | 2,345 | 36,800 |
| 2023/12/06 | 2,164 | 2,349 | 2,158 | 2,349 | 112,900 |
| 2023/12/05 | 2,210 | 2,232 | 2,151 | 2,207 | 20,400 |
| 2023/12/04 | 2,238 | 2,250 | 2,213 | 2,231 | 5,900 |
| 2023/12/01 | 2,204 | 2,269 | 2,197 | 2,238 | 25,000 |
| 2023/11/30 | 2,068 | 2,208 | 2,068 | 2,204 | 33,900 |
| 2023/11/29 | 2,045 | 2,121 | 2,045 | 2,084 | 12,800 |
| 2023/11/28 | 2,060 | 2,082 | 2,035 | 2,042 | 43,200 |