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
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
2023/11/24 2,100 2,125 2,075 2,116 11,400
2023/11/22 2,135 2,135 2,063 2,076 30,300
2023/11/21 2,077 2,135 2,077 2,135 16,000
2023/11/20 2,079 2,094 2,035 2,077 38,700
2023/11/17 2,251 2,251 2,060 2,079 163,900
2023/11/16 2,020 2,055 1,982 2,051 36,300
2023/11/15 2,176 2,176 1,933 1,980 98,100
2023/11/14 2,220 2,223 2,151 2,186 34,700
2023/11/13 2,203 2,234 2,193 2,220 25,300
2023/11/10 2,208 2,233 2,185 2,217 17,700
2023/11/09 2,280 2,283 2,200 2,208 30,700
2023/11/08 2,303 2,345 2,290 2,308 24,000
2023/11/07 2,287 2,348 2,262 2,315 37,300
2023/11/06 2,355 2,400 2,309 2,314 47,000
2023/11/02 2,320 2,340 2,272 2,340 17,200
2023/11/01 2,317 2,345 2,298 2,320 24,100
2023/10/31 2,232 2,324 2,232 2,305 30,700
2023/10/30 2,304 2,313 2,219 2,262 28,800
2023/10/27 2,225 2,317 2,225 2,304 78,400
2023/10/26 2,240 2,304 2,224 2,275 39,500
2023/10/25 2,161 2,285 2,136 2,275 69,600
2023/10/24 2,155 2,230 2,100 2,211 43,100
2023/10/23 2,125 2,161 2,090 2,105 31,800
2023/10/20 2,071 2,116 2,034 2,099 25,300
2023/10/19 2,126 2,150 2,071 2,071 25,400
2023/10/18 2,167 2,185 2,079 2,128 31,200
2023/10/17 2,010 2,186 1,973 2,150 149,700
2023/10/16 1,920 2,067 1,879 2,050 86,600
2023/10/13 1,871 1,900 1,860 1,898 13,800
2023/10/12 1,878 1,879 1,851 1,867 3,800
2023/10/11 1,855 1,859 1,831 1,853 5,300
2023/10/10 1,869 1,869 1,836 1,844 7,600
2023/10/06 1,869 1,872 1,830 1,847 18,000
2023/10/05 1,792 1,869 1,792 1,869 10,100
2023/10/04 1,800 1,809 1,756 1,792 27,800
2023/10/03 1,805 1,837 1,798 1,800 26,900
2023/10/02 1,800 1,845 1,800 1,845 15,600
2023/09/29 1,825 1,842 1,771 1,780 30,100
2023/09/28 1,876 1,878 1,801 1,819 26,600
2023/09/27 1,901 1,901 1,874 1,876 33,100
2023/09/26 1,919 1,921 1,905 1,918 3,400
2023/09/25 1,890 1,944 1,890 1,926 5,700
2023/09/22 1,922 1,922 1,886 1,902 10,200
2023/09/21 1,949 1,949 1,876 1,915 13,000
2023/09/20 1,978 1,978 1,925 1,949 5,600
2023/09/19 1,946 1,978 1,926 1,968 13,500
2023/09/15 1,958 1,962 1,939 1,949 11,600
2023/09/14 1,930 1,976 1,920 1,958 10,100
2023/09/13 1,925 1,938 1,910 1,930 17,800
2023/09/12 1,923 1,950 1,906 1,930 26,500
2023/09/11 1,971 1,978 1,934 1,934 4,400
2023/09/08 1,936 1,985 1,931 1,968 14,500
2023/09/07 1,909 1,972 1,909 1,956 24,600
2023/09/06 1,974 1,974 1,927 1,935 9,000
2023/09/05 1,951 1,979 1,951 1,975 15,900
2023/09/04 1,981 1,981 1,961 1,964 2,200
2023/09/01 1,971 1,997 1,957 1,968 12,500
2023/08/31 1,981 1,997 1,978 1,985 17,800
2023/08/30 1,999 1,999 1,971 1,981 13,300
2023/08/29 1,996 2,009 1,993 1,994 56,900
2023/08/28 1,987 2,018 1,981 1,981 8,400
2023/08/25 1,956 1,987 1,945 1,987 8,800
2023/08/24 1,967 1,993 1,925 1,967 49,300
2023/08/23 2,000 2,025 1,957 1,967 27,900
2023/08/22 1,968 2,002 1,959 1,988 29,300
2023/08/21 1,927 1,961 1,913 1,948 29,800
2023/08/18 1,910 1,951 1,899 1,937 25,100
2023/08/17 1,859 1,947 1,859 1,917 38,600
2023/08/16 1,895 1,903 1,861 1,883 34,600
2023/08/15 1,881 1,928 1,880 1,898 38,700
2023/08/14 1,931 1,979 1,896 1,915 102,400
2023/08/10 2,017 2,059 1,976 2,021 67,100
2023/08/09 1,985 2,020 1,955 2,006 37,100
2023/08/08 1,942 1,957 1,939 1,948 12,900
2023/08/07 1,927 1,959 1,927 1,959 10,600
2023/08/04 1,925 1,952 1,922 1,935 11,900
2023/08/03 1,890 1,980 1,890 1,934 35,700
2023/08/02 1,938 1,938 1,878 1,903 21,100
2023/08/01 1,930 1,959 1,921 1,927 25,100
2023/07/31 1,980 2,020 1,937 1,949 21,000
2023/07/28 2,028 2,028 1,924 1,955 29,000
2023/07/27 1,999 2,033 1,964 2,028 25,700
2023/07/26 2,040 2,040 1,979 1,991 27,200
2023/07/25 2,051 2,051 1,985 2,015 24,800
2023/07/24 2,027 2,052 2,026 2,040 20,100
2023/07/21 2,005 2,025 1,981 2,001 31,100
2023/07/20 2,007 2,049 2,002 2,020 32,100
2023/07/19 1,960 2,034 1,960 2,007 62,100
2023/07/18 1,950 1,958 1,912 1,940 43,000
2023/07/14 1,969 1,969 1,880 1,950 45,100
2023/07/13 1,933 1,964 1,920 1,951 37,400
2023/07/12 1,931 1,944 1,905 1,931 41,200
2023/07/11 1,903 1,934 1,896 1,931 33,800
2023/07/10 1,902 1,958 1,896 1,908 52,500
2023/07/07 1,893 1,968 1,881 1,907 40,900
2023/07/06 1,932 1,985 1,922 1,922 52,000
2023/07/05 1,871 1,968 1,862 1,963 115,400
2023/07/04 1,850 1,885 1,827 1,877 36,300
2023/07/03 1,820 1,861 1,794 1,850 47,400
2023/06/30 1,731 1,794 1,731 1,780 37,200
2023/06/29 1,752 1,762 1,725 1,735 25,200
2023/06/28 1,729 1,736 1,695 1,735 30,800
2023/06/27 1,741 1,756 1,700 1,717 28,400
2023/06/26 1,762 1,775 1,746 1,747 15,200
2023/06/23 1,796 1,796 1,754 1,762 20,600
2023/06/22 1,824 1,824 1,779 1,796 13,100
2023/06/21 1,825 1,831 1,798 1,806 28,000
2023/06/20 1,871 1,871 1,819 1,825 33,700
2023/06/19 1,849 1,877 1,840 1,871 37,100
2023/06/16 1,824 1,830 1,794 1,828 18,200
2023/06/15 1,850 1,850 1,785 1,803 52,800
2023/06/14 1,816 1,870 1,795 1,850 46,000
2023/06/13 1,787 1,801 1,774 1,776 27,500
2023/06/12 1,752 1,785 1,752 1,772 12,900
2023/06/09 1,758 1,767 1,750 1,750 11,700
2023/06/08 1,800 1,800 1,750 1,764 24,800
2023/06/07 1,780 1,816 1,768 1,770 22,200
2023/06/06 1,807 1,807 1,758 1,774 28,800
2023/06/05 1,823 1,823 1,785 1,803 21,400
2023/06/02 1,744 1,823 1,744 1,806 29,600
2023/06/01 1,710 1,763 1,710 1,752 28,800
2023/05/31 1,751 1,751 1,694 1,707 49,100
2023/05/30 1,808 1,808 1,725 1,743 36,500
2023/05/29 1,790 1,796 1,743 1,785 25,500
2023/05/26 1,792 1,792 1,750 1,750 23,800
2023/05/25 1,839 1,840 1,795 1,795 18,800
2023/05/24 1,921 1,922 1,834 1,839 57,000
2023/05/23 2,011 2,023 1,934 1,934 47,200
2023/05/22 1,999 2,018 1,991 2,004 49,300
2023/05/19 1,964 2,015 1,964 1,999 51,900
2023/05/18 1,960 2,000 1,913 1,944 128,700
2023/05/17 2,104 2,104 2,010 2,010 41,900
2023/05/16 2,076 2,130 2,076 2,111 53,800
2023/05/15 2,111 2,111 2,063 2,076 37,100
2023/05/12 2,125 2,134 2,110 2,110 30,800
2023/05/11 2,109 2,140 2,109 2,125 30,700
2023/05/10 2,137 2,143 2,102 2,123 31,800
2023/05/09 2,157 2,176 2,141 2,148 29,300
2023/05/08 2,155 2,192 2,155 2,168 29,900
2023/05/02 2,181 2,184 2,154 2,162 23,600
2023/05/01 2,191 2,230 2,177 2,191 22,100
2023/04/28 2,197 2,218 2,160 2,171 26,400
2023/04/27 2,130 2,194 2,126 2,188 24,400
2023/04/26 2,126 2,155 2,114 2,150 31,700
2023/04/25 2,118 2,163 2,118 2,121 41,500
2023/04/24 2,126 2,156 2,118 2,118 27,900
2023/04/21 2,084 2,140 2,073 2,126 60,200
2023/04/20 2,129 2,130 2,083 2,107 43,300
2023/04/19 2,163 2,177 2,107 2,127 58,700
2023/04/18 2,185 2,207 2,153 2,177 31,400
2023/04/17 2,163 2,184 2,162 2,176 35,800
2023/04/14 2,152 2,199 2,149 2,155 54,800
2023/04/13 2,140 2,170 2,129 2,154 57,000
2023/04/12 2,096 2,164 2,096 2,140 77,900
2023/04/11 2,034 2,118 2,034 2,096 51,200
2023/04/10 2,021 2,060 2,020 2,032 47,600
2023/04/07 1,986 2,038 1,986 2,021 56,600
2023/04/06 1,936 1,999 1,930 1,986 56,600
2023/04/05 1,982 2,033 1,958 1,958 87,900
2023/04/04 2,055 2,055 1,982 1,991 82,500
2023/04/03 1,957 2,068 1,957 2,068 80,600
2023/03/31 1,893 1,933 1,849 1,931 126,700
2023/03/30 1,848 1,882 1,831 1,867 46,600
2023/03/29 1,849 1,856 1,822 1,848 54,900
2023/03/28 1,893 1,896 1,844 1,855 59,000
2023/03/27 1,959 1,963 1,881 1,889 73,800
2023/03/24 1,990 2,021 1,963 1,967 70,400
2023/03/23 1,957 1,995 1,935 1,984 83,700
2023/03/22 2,001 2,019 1,986 2,000 64,600
2023/03/20 2,006 2,055 1,946 1,946 95,100
2023/03/17 2,059 2,092 1,999 1,999 484,300
2023/03/16 2,077 2,077 2,024 2,029 80,100
2023/03/15 2,165 2,210 2,120 2,127 78,600
2023/03/14 2,200 2,207 2,160 2,165 102,000
2023/03/13 2,238 2,238 2,176 2,220 69,300
2023/03/10 2,317 2,317 2,255 2,270 63,100
2023/03/09 2,319 2,332 2,268 2,277 41,600
2023/03/08 2,294 2,338 2,294 2,319 55,800
2023/03/07 2,305 2,333 2,302 2,302 33,200
2023/03/06 2,320 2,341 2,305 2,306 41,700
2023/03/03 2,393 2,410 2,304 2,320 68,800
2023/03/02 2,332 2,424 2,332 2,381 94,100
2023/03/01 2,299 2,338 2,280 2,332 81,600
2023/02/28 2,338 2,338 2,264 2,299 77,100
2023/02/27 2,390 2,391 2,344 2,359 69,600
2023/02/24 2,380 2,401 2,372 2,390 49,200
2023/02/22 2,359 2,404 2,328 2,381 82,200
2023/02/21 2,416 2,417 2,346 2,359 62,000
2023/02/20 2,425 2,445 2,386 2,416 85,800
2023/02/17 2,425 2,449 2,356 2,375 84,800
2023/02/16 2,400 2,470 2,394 2,443 83,900
2023/02/15 2,348 2,426 2,333 2,412 84,000
2023/02/14 2,376 2,450 2,370 2,419 112,300
2023/02/13 2,387 2,406 2,350 2,376 67,000
2023/02/10 2,458 2,458 2,380 2,388 64,400
2023/02/09 2,398 2,466 2,398 2,464 86,700
2023/02/08 2,460 2,465 2,398 2,418 66,800
2023/02/07 2,323 2,490 2,320 2,463 121,400
2023/02/06 2,330 2,357 2,324 2,337 46,000
2023/02/03 2,325 2,339 2,302 2,330 66,900
2023/02/02 2,352 2,365 2,320 2,320 52,200
2023/02/01 2,306 2,368 2,306 2,334 60,900
2023/01/31 2,250 2,312 2,236 2,306 50,700
2023/01/30 2,300 2,321 2,264 2,284 61,600
2023/01/27 2,255 2,300 2,248 2,300 61,100
2023/01/26 2,250 2,260 2,222 2,257 44,200
2023/01/25 2,200 2,267 2,200 2,255 39,500
2023/01/24 2,190 2,274 2,182 2,221 87,600
2023/01/23 2,188 2,196 2,168 2,176 34,500
2023/01/20 2,189 2,195 2,148 2,166 68,500
2023/01/19 2,150 2,190 2,136 2,190 32,300
2023/01/18 2,079 2,167 2,079 2,162 43,400
2023/01/17 2,071 2,102 2,071 2,079 62,700
2023/01/16 2,051 2,100 2,022 2,071 49,200
2023/01/13 2,105 2,159 2,051 2,051 72,400
2023/01/12 2,150 2,157 2,088 2,099 69,900
2023/01/11 2,085 2,185 2,085 2,164 106,100
2023/01/10 2,088 2,100 2,069 2,084 66,700
2023/01/06 2,058 2,100 2,045 2,069 65,200
2023/01/05 2,045 2,101 2,045 2,058 71,500
2023/01/04 2,080 2,100 2,028 2,045 125,700

このページの先頭へ