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
2024/09/18 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
2023/11/27 2,116 2,120 2,063 2,066 14,300

このページの先頭へ