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
2013/12/30 1,295 1,335 1,295 1,330 217,600
2013/12/27 1,244 1,295 1,230 1,295 292,200
2013/12/26 1,197 1,229 1,175 1,215 199,400
2013/12/26 1 -> 2.00 分割
2013/12/25 2,280 2,439 2,255 2,373 214,800
2013/12/24 2,278 2,310 2,240 2,243 70,200
2013/12/20 2,183 2,287 2,183 2,259 122,100
2013/12/19 2,228 2,255 2,173 2,203 111,100
2013/12/18 2,286 2,298 2,218 2,238 187,700
2013/12/17 2,338 2,338 2,280 2,312 377,900
2013/12/16 2,360 2,405 2,280 2,288 69,000
2013/12/13 2,462 2,469 2,368 2,368 86,500
2013/12/12 2,403 2,480 2,350 2,462 105,700
2013/12/11 2,375 2,440 2,370 2,405 87,900
2013/12/10 2,300 2,485 2,277 2,379 329,100
2013/12/09 2,331 2,380 2,280 2,305 257,700
2013/12/06 2,510 2,529 2,375 2,390 179,600
2013/12/05 2,545 2,599 2,511 2,518 78,500
2013/12/04 2,520 2,549 2,511 2,545 42,300
2013/12/03 2,555 2,619 2,552 2,576 57,400
2013/12/02 2,694 2,694 2,616 2,624 97,200
2013/11/29 2,675 2,780 2,675 2,780 58,800
2013/11/28 2,662 2,687 2,641 2,670 25,900
2013/11/27 2,710 2,743 2,656 2,656 38,400
2013/11/26 2,640 2,696 2,551 2,696 136,800
2013/11/25 2,723 2,748 2,631 2,635 49,000
2013/11/22 2,631 2,719 2,622 2,708 94,200
2013/11/21 2,550 2,649 2,508 2,606 94,400
2013/11/20 2,607 2,633 2,560 2,577 71,800
2013/11/19 2,700 2,748 2,602 2,653 72,500
2013/11/18 2,773 2,798 2,730 2,730 39,100
2013/11/15 2,710 2,801 2,704 2,773 50,100
2013/11/14 2,755 2,798 2,699 2,727 83,800
2013/11/13 2,835 2,923 2,727 2,798 65,000
2013/11/12 2,926 2,968 2,840 2,860 42,100
2013/11/11 2,935 2,973 2,881 2,926 36,700
2013/11/08 3,010 3,080 3,000 3,005 30,800
2013/11/07 3,110 3,120 2,994 3,010 26,700
2013/11/06 3,015 3,120 3,015 3,110 72,400
2013/11/05 2,969 3,055 2,969 3,000 48,100
2013/11/01 2,935 3,070 2,913 2,953 67,700
2013/10/31 2,900 2,978 2,882 2,885 35,600
2013/10/30 2,990 2,990 2,880 2,882 66,000
2013/10/29 3,060 3,060 2,979 3,020 45,600
2013/10/28 3,085 3,200 3,050 3,070 56,200
2013/10/25 3,190 3,190 2,979 3,115 139,500
2013/10/24 3,390 3,490 3,185 3,225 122,600
2013/10/23 3,405 3,495 3,315 3,330 63,200
2013/10/22 3,310 3,405 3,310 3,405 41,200
2013/10/21 3,430 3,435 3,330 3,360 53,500
2013/10/18 3,505 3,515 3,405 3,475 60,000
2013/10/17 3,330 3,500 3,330 3,435 70,800
2013/10/16 3,275 3,355 3,230 3,280 37,900
2013/10/15 3,330 3,365 3,275 3,280 52,800
2013/10/11 3,260 3,440 3,260 3,370 60,200
2013/10/10 3,335 3,380 3,210 3,250 42,200
2013/10/09 3,250 3,435 3,230 3,360 50,100
2013/10/08 3,400 3,595 3,355 3,390 127,800
2013/10/07 3,415 3,480 3,285 3,325 87,900
2013/10/04 3,165 3,490 3,160 3,435 262,400
2013/10/03 2,975 3,280 2,931 3,205 161,300
2013/10/02 3,070 3,085 2,940 2,990 87,400
2013/10/01 3,060 3,120 3,020 3,050 83,400
2013/09/30 2,750 3,150 2,745 3,130 310,500
2013/09/27 2,738 2,779 2,721 2,740 17,400
2013/09/26 2,600 2,770 2,570 2,688 47,100
2013/09/25 2,729 2,751 2,640 2,650 53,400
2013/09/24 2,850 2,870 2,761 2,813 59,300
2013/09/20 2,998 2,999 2,870 2,950 41,700
2013/09/19 2,890 2,993 2,885 2,975 86,900
2013/09/18 2,816 2,875 2,789 2,875 39,600
2013/09/17 2,821 2,841 2,800 2,816 20,800
2013/09/13 2,889 2,889 2,821 2,833 40,400
2013/09/12 2,817 2,925 2,766 2,900 123,400
2013/09/11 2,641 2,850 2,640 2,820 140,500
2013/09/10 2,780 2,791 2,660 2,691 55,400
2013/09/09 2,800 2,954 2,755 2,803 73,200
2013/09/06 2,770 2,811 2,720 2,739 118,100
2013/09/05 2,780 2,790 2,710 2,772 93,300
2013/09/04 2,600 2,788 2,547 2,745 134,500
2013/09/03 2,580 2,600 2,523 2,561 27,700
2013/09/02 2,525 2,610 2,463 2,504 40,700
2013/08/30 2,536 2,577 2,519 2,571 110,700
2013/08/29 2,301 2,513 2,260 2,465 184,500
2013/08/28 2,250 2,310 2,248 2,251 60,000
2013/08/27 2,396 2,420 2,310 2,369 46,800
2013/08/26 2,464 2,464 2,388 2,418 31,500
2013/08/23 2,470 2,525 2,429 2,477 61,700
2013/08/22 2,470 2,510 2,455 2,470 23,800
2013/08/21 2,511 2,555 2,450 2,500 57,700
2013/08/20 2,565 2,599 2,490 2,560 53,500
2013/08/19 2,661 2,678 2,575 2,593 34,300
2013/08/16 2,588 2,725 2,556 2,691 63,400
2013/08/15 2,581 2,653 2,558 2,561 39,900
2013/08/14 2,666 2,790 2,577 2,654 66,900
2013/08/13 2,577 2,677 2,448 2,616 146,100
2013/08/12 2,857 2,857 2,672 2,677 49,500
2013/08/09 2,957 2,969 2,630 2,860 125,400
2013/08/08 3,000 3,100 2,820 2,857 137,400
2013/08/07 2,949 3,090 2,924 3,020 335,600
2013/08/06 2,693 2,986 2,643 2,952 451,500
2013/08/05 2,593 2,843 2,506 2,843 218,400
2013/08/02 2,260 2,430 2,260 2,343 87,300
2013/08/01 2,380 2,430 2,262 2,310 105,700
2013/07/31 2,460 2,694 2,440 2,440 112,300
2013/07/30 2,300 2,597 2,270 2,501 109,800
2013/07/29 2,300 2,392 2,201 2,347 125,800
2013/07/26 2,397 2,494 2,300 2,446 156,300
2013/07/25 2,563 2,580 2,472 2,480 82,700
2013/07/24 2,470 2,609 2,450 2,562 239,100
2013/07/23 2,635 2,635 2,507 2,530 118,500
2013/07/22 2,800 2,800 2,635 2,649 78,700
2013/07/19 2,900 2,950 2,703 2,765 100,800
2013/07/18 2,900 2,920 2,845 2,850 69,700
2013/07/17 2,939 2,999 2,830 2,932 97,200
2013/07/16 3,000 3,100 2,901 2,950 129,200
2013/07/12 2,737 3,000 2,737 3,000 215,300
2013/07/11 2,650 2,810 2,630 2,738 153,100
2013/07/10 2,995 3,200 2,658 2,750 341,900
2013/07/09 2,935 3,000 2,820 2,905 159,900
2013/07/08 2,740 3,205 2,740 2,986 416,800
2013/07/05 2,680 2,747 2,595 2,705 171,800
2013/07/04 2,493 2,694 2,350 2,672 174,700
2013/07/03 2,499 2,569 2,375 2,492 166,400
2013/07/02 2,389 2,530 2,358 2,410 219,900
2013/07/01 2,250 2,380 2,150 2,352 206,300
2013/06/28 2,042 2,285 2,042 2,230 169,500
2013/06/27 2,050 2,173 1,950 2,099 111,600
2013/06/26 2,000 2,030 1,950 2,028 106,300
2013/06/25 1,980 2,021 1,900 1,965 84,800
2013/06/24 1,965 2,120 1,950 2,040 80,900
2013/06/21 1,968 2,042 1,860 2,025 148,600
2013/06/20 2,008 2,087 1,980 2,040 127,100
2013/06/19 2,050 2,074 1,964 1,990 207,000
2013/06/18 2,195 2,285 2,020 2,135 152,000
2013/06/17 2,320 2,335 2,112 2,145 233,200
2013/06/14 2,050 2,294 1,968 2,250 415,200
2013/06/13 2,143 2,447 2,000 2,000 596,500
2013/06/12 2,026 2,150 1,990 2,143 138,300
2013/06/11 2,000 2,190 1,936 2,058 231,500
2013/06/10 1,880 2,200 1,880 2,020 509,300
2013/06/07 1,536 1,880 1,500 1,808 312,800
2013/06/06 1,710 1,808 1,637 1,682 254,000
2013/06/05 1,666 2,000 1,662 1,903 335,500
2013/06/04 1,705 1,738 1,602 1,650 171,000
2013/06/03 1,702 1,785 1,702 1,740 116,000
2013/05/31 1,700 1,820 1,664 1,797 208,600
2013/05/30 1,560 1,847 1,506 1,778 341,200
2013/05/29 1,630 1,649 1,524 1,548 145,100
2013/05/28 1,650 1,675 1,566 1,631 146,600
2013/05/27 1,415 1,695 1,400 1,675 303,000
2013/05/24 1,398 1,610 1,398 1,589 397,300
2013/05/23 1,400 1,420 1,283 1,311 232,000
2013/05/22 1,300 1,417 1,285 1,345 172,400
2013/05/21 1,299 1,483 1,291 1,450 414,300
2013/05/20 1,070 1,289 1,070 1,249 314,600
2013/05/17 994 1,047 994 1,044 85,600
2013/05/16 1,034 1,060 940 992 138,400
2013/05/15 1,007 1,140 1,007 1,049 247,800
2013/05/14 1,020 1,025 981 1,004 110,000
2013/05/13 950 1,031 940 1,013 275,000
2013/05/10 925 940 880 890 101,800
2013/05/09 963 979 917 940 78,900
2013/05/08 960 964 927 935 73,800
2013/05/07 950 959 934 958 73,700
2013/05/02 940 945 912 933 57,600
2013/05/01 923 965 923 945 76,100
2013/04/30 952 968 920 920 91,800
2013/04/26 900 965 895 940 166,500
2013/04/25 869 920 863 905 90,000
2013/04/24 875 875 860 863 15,400
2013/04/23 866 874 842 874 16,500
2013/04/22 885 890 859 873 43,200
2013/04/19 848 864 840 862 68,800
2013/04/18 816 845 816 834 50,600
2013/04/17 810 829 808 820 67,500
2013/04/16 794 794 785 793 18,200
2013/04/15 800 807 793 803 26,500
2013/04/12 785 807 780 800 28,600
2013/04/11 790 797 779 781 19,900
2013/04/10 785 789 775 784 18,100
2013/04/09 789 798 780 785 13,000
2013/04/08 791 792 742 787 27,600
2013/04/05 788 793 777 783 16,500
2013/04/04 790 796 761 785 16,600
2013/04/03 746 809 746 802 86,900
2013/04/02 730 747 723 745 21,100
2013/04/01 757 757 742 752 51,000
2013/03/29 770 772 753 758 12,000
2013/03/28 785 788 762 772 30,200
2013/03/27 790 800 750 795 19,700
2013/03/26 816 822 808 808 15,800
2013/03/25 813 822 813 816 19,400
2013/03/22 822 837 811 813 38,500
2013/03/21 826 850 815 830 87,200
2013/03/19 820 825 808 821 48,300
2013/03/18 800 818 800 817 48,200
2013/03/15 796 800 786 793 21,000
2013/03/14 795 798 790 796 12,700
2013/03/13 795 795 782 790 11,800
2013/03/12 796 796 785 789 16,900
2013/03/11 795 800 785 798 28,700
2013/03/08 794 798 780 798 20,600
2013/03/07 797 800 780 780 27,700
2013/03/06 790 797 782 797 15,900
2013/03/05 791 800 787 790 19,400
2013/03/04 813 815 780 791 34,100
2013/03/01 802 806 793 798 24,800
2013/02/28 812 815 802 805 16,900
2013/02/27 796 805 780 805 57,600
2013/02/26 780 795 779 794 20,800
2013/02/25 783 797 775 793 43,300
2013/02/22 775 782 770 782 10,500
2013/02/21 772 785 765 779 22,600
2013/02/20 785 785 770 772 19,100
2013/02/19 769 785 767 785 40,400
2013/02/18 747 774 740 769 58,600
2013/02/15 757 767 722 727 44,600
2013/02/14 710 765 710 759 60,300
2013/02/13 733 733 706 711 33,000
2013/02/12 738 748 733 733 23,400
2013/02/08 740 751 735 736 22,800
2013/02/07 757 757 744 747 28,700
2013/02/06 756 758 742 756 71,500
2013/02/05 762 774 741 757 90,100
2013/02/04 821 821 777 777 203,400
2013/02/01 782 790 766 785 80,600
2013/01/31 765 780 763 776 46,300
2013/01/30 775 783 766 780 28,100
2013/01/29 778 793 775 775 26,900
2013/01/28 794 800 760 783 86,900
2013/01/25 812 812 792 792 44,700
2013/01/24 790 794 773 794 28,500
2013/01/23 777 790 766 789 36,000
2013/01/22 790 790 755 784 47,400
2013/01/21 816 832 771 790 181,900
2013/01/18 775 817 774 812 127,200
2013/01/17 789 790 756 771 71,200
2013/01/16 777 795 770 787 113,300
2013/01/15 742 769 741 762 92,500
2013/01/11 742 742 721 738 36,100
2013/01/10 725 744 723 737 45,900
2013/01/09 725 729 712 726 49,100
2013/01/08 701 727 697 723 68,900
2013/01/07 680 700 679 697 38,200
2013/01/04 680 680 669 678 21,900

このページの先頭へ