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
2014/12/30 1,873 1,910 1,867 1,906 104,400
2014/12/29 1,849 1,918 1,848 1,886 101,900
2014/12/26 1,757 1,848 1,739 1,847 117,100
2014/12/25 1,722 1,770 1,709 1,762 70,000
2014/12/24 1,775 1,790 1,692 1,708 71,600
2014/12/22 1,732 1,757 1,673 1,735 139,600
2014/12/19 1,732 1,835 1,720 1,772 250,200
2014/12/18 1,577 1,709 1,561 1,675 180,500
2014/12/17 1,566 1,577 1,546 1,577 28,500
2014/12/16 1,518 1,600 1,518 1,582 174,600
2014/12/15 1,526 1,536 1,511 1,512 11,400
2014/12/12 1,520 1,560 1,519 1,533 30,200
2014/12/11 1,550 1,560 1,513 1,523 38,000
2014/12/10 1,550 1,590 1,550 1,557 45,300
2014/12/09 1,550 1,575 1,548 1,548 44,900
2014/12/08 1,559 1,582 1,559 1,575 18,200
2014/12/05 1,583 1,583 1,550 1,569 27,500
2014/12/04 1,559 1,572 1,547 1,563 25,300
2014/12/03 1,583 1,583 1,550 1,560 25,700
2014/12/02 1,562 1,594 1,562 1,583 23,100
2014/12/01 1,572 1,591 1,552 1,583 20,800
2014/11/28 1,599 1,599 1,550 1,550 17,600
2014/11/27 1,578 1,591 1,565 1,573 45,900
2014/11/26 1,530 1,583 1,530 1,570 42,700
2014/11/25 1,555 1,577 1,530 1,566 31,500
2014/11/21 1,561 1,571 1,526 1,555 41,800
2014/11/20 1,591 1,595 1,545 1,560 56,600
2014/11/19 1,600 1,610 1,551 1,551 75,300
2014/11/18 1,530 1,634 1,508 1,596 187,100
2014/11/17 1,538 1,542 1,482 1,495 40,400
2014/11/14 1,516 1,540 1,516 1,536 45,600
2014/11/13 1,485 1,530 1,470 1,516 51,000
2014/11/12 1,535 1,541 1,497 1,500 89,800
2014/11/11 1,570 1,570 1,488 1,535 84,300
2014/11/10 1,545 1,586 1,527 1,547 89,400
2014/11/07 1,532 1,545 1,498 1,521 116,300
2014/11/06 1,660 1,679 1,469 1,531 257,200
2014/11/05 1,649 1,677 1,633 1,666 73,800
2014/11/04 1,695 1,695 1,633 1,689 92,300
2014/10/31 1,645 1,699 1,625 1,675 150,700
2014/10/30 1,651 1,684 1,636 1,645 74,100
2014/10/29 1,650 1,689 1,612 1,680 77,400
2014/10/28 1,655 1,670 1,631 1,655 79,500
2014/10/27 1,652 1,682 1,601 1,669 71,400
2014/10/24 1,660 1,690 1,586 1,639 113,400
2014/10/23 1,561 1,664 1,520 1,655 130,800
2014/10/22 1,590 1,678 1,570 1,585 185,400
2014/10/21 1,620 1,639 1,546 1,553 78,500
2014/10/20 1,601 1,610 1,540 1,605 77,700
2014/10/17 1,640 1,644 1,510 1,536 88,100
2014/10/16 1,583 1,638 1,571 1,599 69,500
2014/10/15 1,563 1,673 1,560 1,640 201,700
2014/10/14 1,480 1,546 1,480 1,541 100,400
2014/10/10 1,450 1,491 1,436 1,477 101,000
2014/10/09 1,555 1,562 1,470 1,478 113,000
2014/10/08 1,550 1,600 1,507 1,557 93,400
2014/10/07 1,705 1,770 1,545 1,554 416,800
2014/10/06 1,610 1,699 1,603 1,695 334,800
2014/10/03 1,543 1,628 1,543 1,622 290,500
2014/10/02 1,500 1,564 1,445 1,544 272,600
2014/10/01 1,465 1,520 1,435 1,500 220,600
2014/09/30 1,460 1,469 1,435 1,447 98,400
2014/09/29 1,480 1,480 1,405 1,453 114,800
2014/09/26 1,368 1,470 1,341 1,441 153,000
2014/09/25 1,390 1,408 1,364 1,392 107,300
2014/09/24 1,390 1,405 1,382 1,397 77,200
2014/09/22 1,345 1,422 1,345 1,383 149,800
2014/09/19 1,347 1,360 1,336 1,353 52,300
2014/09/18 1,390 1,406 1,348 1,361 69,200
2014/09/17 1,348 1,418 1,348 1,384 76,000
2014/09/16 1,389 1,389 1,352 1,356 73,200
2014/09/12 1,405 1,428 1,384 1,384 113,900
2014/09/11 1,436 1,470 1,417 1,425 111,300
2014/09/10 1,437 1,447 1,410 1,435 64,200
2014/09/09 1,499 1,533 1,427 1,448 179,000
2014/09/08 1,450 1,486 1,412 1,474 207,200
2014/09/05 1,435 1,580 1,380 1,461 848,200
2014/09/04 1,450 1,455 1,358 1,375 261,900
2014/09/03 1,500 1,535 1,423 1,453 504,500
2014/09/02 1,577 1,660 1,460 1,577 1,851,500
2014/09/01 1,218 1,518 1,218 1,518 2,541,500
2014/08/29 1,064 1,250 1,050 1,218 940,200
2014/08/28 1,040 1,045 1,015 1,034 74,500
2014/08/27 1,035 1,059 1,035 1,048 59,400
2014/08/26 1,032 1,036 1,017 1,035 54,000
2014/08/25 1,030 1,035 1,013 1,034 53,600
2014/08/22 1,020 1,033 1,017 1,029 53,000
2014/08/21 1,025 1,036 1,010 1,010 88,800
2014/08/20 1,025 1,045 1,023 1,036 67,400
2014/08/19 1,030 1,048 1,022 1,032 63,200
2014/08/18 1,054 1,057 1,028 1,035 45,600
2014/08/15 1,059 1,065 1,048 1,058 24,300
2014/08/14 1,064 1,075 1,040 1,040 39,700
2014/08/13 1,058 1,069 1,042 1,061 46,200
2014/08/12 1,065 1,076 1,055 1,058 29,800
2014/08/11 1,060 1,073 1,046 1,054 85,500
2014/08/08 1,085 1,086 1,055 1,075 55,200
2014/08/07 1,054 1,091 1,053 1,086 97,500
2014/08/06 1,075 1,082 1,055 1,057 81,000
2014/08/05 1,132 1,132 1,080 1,081 194,500
2014/08/04 1,150 1,163 1,090 1,130 515,400
2014/08/01 1,230 1,265 1,218 1,227 104,900
2014/07/31 1,259 1,280 1,249 1,249 50,100
2014/07/30 1,280 1,280 1,250 1,254 38,500
2014/07/29 1,283 1,283 1,255 1,259 19,500
2014/07/28 1,290 1,293 1,261 1,268 68,900
2014/07/25 1,255 1,259 1,248 1,250 35,100
2014/07/24 1,260 1,267 1,252 1,253 44,400
2014/07/23 1,255 1,295 1,246 1,255 79,400
2014/07/22 1,232 1,266 1,232 1,250 24,700
2014/07/18 1,231 1,266 1,212 1,259 42,200
2014/07/17 1,299 1,299 1,247 1,261 96,700
2014/07/16 1,339 1,339 1,286 1,298 84,000
2014/07/15 1,349 1,349 1,320 1,333 114,000
2014/07/14 1,300 1,338 1,294 1,333 143,300
2014/07/11 1,265 1,299 1,265 1,276 67,100
2014/07/10 1,265 1,300 1,256 1,292 87,000
2014/07/09 1,280 1,290 1,260 1,272 239,100
2014/07/08 1,303 1,313 1,290 1,299 43,500
2014/07/07 1,320 1,329 1,312 1,313 104,600
2014/07/04 1,300 1,345 1,283 1,333 265,100
2014/07/03 1,285 1,291 1,270 1,278 77,800
2014/07/02 1,300 1,312 1,276 1,307 96,400
2014/07/01 1,286 1,327 1,267 1,315 161,300
2014/06/30 1,211 1,256 1,202 1,256 58,200
2014/06/27 1,251 1,251 1,207 1,226 54,700
2014/06/26 1,238 1,264 1,218 1,257 89,600
2014/06/25 1,260 1,267 1,224 1,250 78,300
2014/06/24 1,290 1,295 1,269 1,275 96,100
2014/06/23 1,271 1,299 1,265 1,277 81,200
2014/06/20 1,300 1,312 1,272 1,290 73,300
2014/06/19 1,333 1,369 1,311 1,317 198,000
2014/06/18 1,277 1,384 1,256 1,325 266,200
2014/06/17 1,266 1,277 1,250 1,263 90,900
2014/06/16 1,294 1,315 1,255 1,272 133,000
2014/06/13 1,240 1,286 1,240 1,285 168,800
2014/06/12 1,195 1,259 1,195 1,246 218,500
2014/06/11 1,170 1,215 1,156 1,211 171,600
2014/06/10 1,169 1,173 1,135 1,160 120,600
2014/06/09 1,191 1,204 1,167 1,169 99,100
2014/06/06 1,218 1,218 1,185 1,198 135,600
2014/06/05 1,211 1,218 1,174 1,188 190,800
2014/06/04 1,225 1,240 1,179 1,208 474,400
2014/06/03 1,145 1,149 1,110 1,116 188,000
2014/06/02 1,128 1,149 1,091 1,149 259,300
2014/05/30 1,139 1,139 1,110 1,125 234,700
2014/05/29 1,007 1,129 1,003 1,129 265,500
2014/05/28 1,020 1,037 1,001 1,029 64,700
2014/05/27 1,010 1,045 1,005 1,009 67,100
2014/05/26 995 1,040 980 1,040 96,300
2014/05/23 938 985 937 974 114,500
2014/05/22 900 926 897 923 80,700
2014/05/21 900 930 894 909 91,000
2014/05/20 900 927 897 910 74,400
2014/05/19 913 920 883 897 125,500
2014/05/16 926 959 906 928 205,600
2014/05/15 940 943 920 923 123,700
2014/05/14 966 966 945 952 70,600
2014/05/13 982 982 938 955 59,500
2014/05/12 970 1,020 936 963 160,300
2014/05/09 985 1,015 970 1,013 45,000
2014/05/08 1,030 1,038 965 978 123,500
2014/05/07 1,006 1,028 990 1,016 75,800
2014/05/02 992 1,010 976 1,007 56,000
2014/05/01 986 1,007 986 998 48,300
2014/04/30 981 1,003 980 986 56,100
2014/04/28 982 992 970 984 56,800
2014/04/25 964 1,002 956 982 46,000
2014/04/24 981 995 957 967 104,700
2014/04/23 1,010 1,012 963 996 124,100
2014/04/22 1,025 1,035 1,000 1,000 84,800
2014/04/21 1,021 1,042 1,021 1,035 86,100
2014/04/18 979 1,016 962 1,016 108,100
2014/04/17 920 1,000 908 984 139,900
2014/04/16 863 929 856 917 192,700
2014/04/15 880 889 832 843 134,300
2014/04/14 870 890 866 890 100,300
2014/04/11 854 899 852 890 121,400
2014/04/10 940 959 862 909 154,000
2014/04/09 971 978 926 933 70,900
2014/04/08 989 1,008 971 971 51,600
2014/04/07 989 1,012 985 1,003 23,100
2014/04/04 1,021 1,046 1,007 1,015 58,600
2014/04/03 1,030 1,048 1,012 1,034 96,700
2014/04/02 993 1,028 993 1,013 125,500
2014/04/01 995 1,011 990 990 90,600
2014/03/31 1,048 1,048 962 1,010 314,700
2014/03/28 940 1,034 918 1,032 141,400
2014/03/27 912 951 880 940 60,500
2014/03/26 944 974 931 932 53,300
2014/03/25 961 968 937 959 89,600
2014/03/24 895 947 895 946 75,100
2014/03/20 943 943 850 886 232,800
2014/03/19 1,005 1,005 916 945 86,300
2014/03/18 1,016 1,017 987 990 48,800
2014/03/17 975 1,010 975 992 56,300
2014/03/14 967 996 967 975 76,100
2014/03/13 1,024 1,024 967 993 116,600
2014/03/12 1,023 1,037 1,014 1,016 50,500
2014/03/11 1,030 1,039 1,030 1,035 48,200
2014/03/10 1,048 1,053 1,016 1,022 109,400
2014/03/07 1,065 1,070 1,031 1,045 88,500
2014/03/06 1,037 1,074 1,026 1,054 109,600
2014/03/05 1,086 1,095 1,047 1,049 110,500
2014/03/04 1,051 1,058 1,005 1,048 115,500
2014/03/03 1,084 1,111 1,061 1,073 54,900
2014/02/28 1,104 1,129 1,088 1,104 44,900
2014/02/27 1,142 1,144 1,104 1,115 52,400
2014/02/26 1,136 1,157 1,130 1,142 37,400
2014/02/25 1,135 1,173 1,120 1,152 90,600
2014/02/24 1,134 1,143 1,118 1,131 65,100
2014/02/21 1,124 1,139 1,114 1,114 45,900
2014/02/20 1,151 1,158 1,092 1,124 66,100
2014/02/19 1,209 1,210 1,152 1,171 57,300
2014/02/18 1,147 1,206 1,141 1,206 103,300
2014/02/17 1,160 1,168 1,128 1,154 45,400
2014/02/14 1,175 1,217 1,120 1,157 111,300
2014/02/13 1,190 1,199 1,180 1,186 121,300
2014/02/12 1,161 1,209 1,159 1,207 119,100
2014/02/10 1,123 1,165 1,119 1,150 75,200
2014/02/07 1,135 1,168 1,047 1,094 208,500
2014/02/06 1,033 1,132 1,017 1,110 145,900
2014/02/05 1,061 1,082 1,000 1,033 173,600
2014/02/04 1,000 1,049 920 1,037 359,200
2014/02/03 1,134 1,180 1,081 1,101 366,800
2014/01/31 1,244 1,246 1,099 1,105 452,500
2014/01/30 1,231 1,262 1,204 1,244 92,900
2014/01/29 1,224 1,239 1,223 1,239 42,600
2014/01/28 1,207 1,234 1,200 1,203 66,300
2014/01/27 1,250 1,272 1,200 1,203 127,700
2014/01/24 1,285 1,314 1,235 1,298 154,300
2014/01/23 1,307 1,333 1,285 1,298 280,900
2014/01/22 1,219 1,267 1,214 1,267 187,600
2014/01/21 1,220 1,239 1,192 1,202 164,600
2014/01/20 1,249 1,249 1,213 1,216 113,500
2014/01/17 1,206 1,248 1,197 1,239 164,000
2014/01/16 1,230 1,236 1,205 1,212 108,800
2014/01/15 1,235 1,248 1,219 1,226 93,000
2014/01/14 1,249 1,269 1,220 1,235 119,900
2014/01/10 1,235 1,297 1,235 1,270 148,700
2014/01/09 1,262 1,268 1,236 1,243 133,600
2014/01/08 1,289 1,300 1,255 1,269 105,300
2014/01/07 1,309 1,320 1,284 1,291 116,300
2014/01/06 1,330 1,337 1,276 1,305 187,600

このページの先頭へ