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

サンケン電気(6707)の株価時系列情報

サンケン電気(6707)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
2026/08/10 8,726 8,854 8,492 8,726 122,500
2026/08/07 8,740 8,740 8,196 8,426 113,200
2026/08/06 8,765 8,899 8,645 8,670 136,600
2026/08/05 8,945 9,100 8,849 9,065 153,200
2026/08/04 8,650 8,755 8,486 8,645 144,700
2026/08/03 8,330 8,769 8,316 8,544 186,500
2026/07/31 8,449 8,521 8,211 8,340 187,800
2026/07/30 7,782 8,200 7,660 7,936 142,500
2026/07/29 8,161 8,299 7,822 8,000 162,600
2026/07/28 8,679 8,831 8,289 8,311 209,800
2026/07/27 9,277 9,334 8,795 8,854 147,100
2026/07/24 9,458 9,587 9,264 9,264 189,500
2026/07/23 10,010 10,050 9,588 9,608 95,500
2026/07/22 9,702 10,010 9,627 9,677 154,400
2026/07/21 9,225 9,508 9,056 9,363 123,000
2026/07/17 9,350 9,470 8,713 9,041 166,800
2026/07/16 9,899 9,958 9,449 9,476 108,600
2026/07/15 9,970 10,280 9,900 10,195 78,600
2026/07/14 9,990 10,060 9,750 9,965 81,000
2026/07/13 10,645 10,750 10,065 10,160 88,100
2026/07/10 10,490 10,840 10,260 10,680 118,800
2026/07/09 10,405 10,450 10,080 10,255 103,000
2026/07/08 10,285 10,495 10,030 10,200 122,800
2026/07/07 10,790 10,955 10,430 10,545 168,800
2026/07/06 11,020 11,140 10,400 10,685 141,400
2026/07/03 10,875 11,015 10,345 11,015 211,700
2026/07/02 11,400 11,830 11,350 11,495 250,500
2026/07/01 11,505 11,835 11,360 11,690 296,800
2026/06/30 11,140 11,490 11,010 11,375 402,700
2026/06/29 11,095 11,230 9,750 10,080 325,500
2026/06/26 10,665 11,130 10,595 11,055 305,200
2026/06/25 10,240 10,930 10,120 10,815 397,500
2026/06/24 10,175 10,720 9,895 10,110 301,700
2026/06/23 10,265 10,790 10,125 10,475 428,500
2026/06/22 9,768 10,590 9,671 10,425 282,500
2026/06/19 10,230 10,280 9,521 9,664 316,100
2026/06/18 9,698 9,982 9,626 9,769 167,700
2026/06/17 9,152 9,874 9,039 9,684 269,500
2026/06/16 9,100 9,470 9,052 9,302 242,000
2026/06/15 8,496 8,900 8,350 8,900 145,800
2026/06/12 8,300 8,395 8,114 8,171 150,900
2026/06/11 7,700 7,902 7,563 7,825 146,000
2026/06/10 8,300 8,300 7,744 7,915 295,600
2026/06/09 8,712 8,712 8,223 8,343 305,100
2026/06/08 8,583 8,873 8,563 8,616 138,300
2026/06/05 9,044 9,415 8,893 9,333 150,900
2026/06/04 9,106 9,398 9,060 9,265 168,200
2026/06/03 9,057 9,432 8,974 9,256 215,800
2026/06/02 8,826 9,130 8,533 8,814 143,700
2026/06/01 8,940 9,078 8,608 8,976 145,100
2026/05/29 9,353 9,353 8,952 9,090 151,000
2026/05/28 9,232 9,412 9,051 9,203 158,400
2026/05/27 9,499 9,770 9,076 9,350 285,200
2026/05/26 9,265 9,265 8,789 8,903 148,600
2026/05/25 9,421 9,440 9,236 9,315 83,600
2026/05/22 9,370 9,515 9,261 9,291 72,700
2026/05/21 9,389 9,515 9,290 9,367 126,400
2026/05/20 9,170 9,242 8,950 9,089 125,400
2026/05/19 8,708 9,300 8,708 9,224 227,100
2026/05/18 8,917 8,990 8,587 8,797 174,800
2026/05/15 9,141 9,335 8,853 9,067 130,100
2026/05/14 9,023 9,439 8,979 9,185 218,100
2026/05/13 8,840 8,960 8,630 8,687 177,500
2026/05/12 9,598 9,630 9,151 9,238 97,000
2026/05/11 9,319 9,524 9,259 9,463 129,900
2026/05/08 9,591 9,757 9,452 9,619 157,800
2026/05/07 9,963 10,280 9,882 9,891 198,600
2026/05/01 9,500 9,797 9,455 9,663 121,100
2026/04/30 9,529 9,665 9,259 9,350 109,200
2026/04/28 9,557 9,633 9,168 9,481 188,200
2026/04/27 9,750 10,030 9,500 9,846 229,500
2026/04/24 9,247 9,765 9,176 9,706 202,700
2026/04/23 9,383 9,383 9,031 9,097 157,900
2026/04/22 8,769 9,201 8,640 9,083 140,200
2026/04/21 8,737 8,852 8,703 8,769 60,600
2026/04/20 8,457 8,773 8,433 8,773 86,500
2026/04/17 8,470 8,570 8,400 8,457 67,800
2026/04/16 8,410 8,614 8,377 8,548 81,300
2026/04/15 8,679 8,679 8,310 8,311 52,500
2026/04/14 8,615 8,684 8,490 8,529 73,400
2026/04/13 8,644 8,740 8,402 8,466 81,600
2026/04/10 8,849 8,975 8,703 8,794 170,500
2026/04/09 8,960 9,175 8,547 8,699 249,400
2026/04/08 8,510 8,840 8,278 8,761 234,700
2026/04/07 8,331 8,527 8,265 8,296 94,200
2026/04/06 8,384 8,450 8,246 8,302 120,800
2026/04/03 8,219 8,397 7,975 8,353 201,600
2026/03/27 7,205 7,484 7,205 7,465 144,300
2026/03/26 7,395 7,500 7,267 7,352 81,600
2026/03/25 7,251 7,550 7,190 7,355 120,700
2026/03/24 6,812 7,040 6,751 7,010 153,600
2026/03/23 6,570 6,632 6,461 6,512 118,500
2026/03/19 6,885 7,020 6,738 6,738 104,500
2026/03/18 6,925 7,035 6,903 7,035 74,100
2026/03/17 6,891 6,911 6,764 6,784 51,000
2026/03/16 6,780 6,933 6,706 6,841 65,100
2026/03/13 6,828 6,947 6,805 6,833 106,400
2026/03/12 7,015 7,129 6,874 6,941 90,700
2026/03/11 7,195 7,250 7,055 7,055 91,000
2026/03/10 7,137 7,235 7,020 7,045 103,300
2026/03/09 6,998 7,071 6,754 6,885 161,100
2026/03/06 7,143 7,645 7,080 7,598 252,500
2026/03/05 7,341 7,412 7,157 7,293 153,000
2026/03/04 7,110 7,327 6,900 7,133 150,700
2026/03/03 7,629 7,856 7,410 7,410 124,800
2026/03/02 7,572 7,644 7,491 7,575 95,300
2026/02/27 7,614 7,810 7,527 7,722 135,900
2026/02/26 7,861 7,940 7,724 7,764 100,600
2026/02/25 7,580 7,938 7,575 7,757 215,300
2026/02/24 7,793 7,826 7,485 7,492 149,100
2026/02/20 7,900 7,908 7,737 7,765 138,200
2026/02/19 8,030 8,129 7,950 8,016 137,900
2026/02/18 8,158 8,307 8,125 8,145 50,900
2026/02/17 8,165 8,230 8,071 8,168 80,700
2026/02/16 8,250 8,250 7,957 8,140 129,400
2026/02/13 8,446 8,525 8,150 8,192 138,100
2026/02/12 8,344 8,605 8,290 8,500 156,700
2026/02/10 8,130 8,298 8,011 8,221 131,400
2026/02/09 8,241 8,264 8,030 8,250 148,900
2026/02/06 7,699 7,881 7,681 7,849 144,700
2026/02/05 7,630 7,895 7,578 7,677 147,400
2026/02/04 7,371 7,731 7,356 7,674 142,700
2026/02/03 7,383 7,514 7,300 7,425 135,500
2026/02/02 7,177 7,500 7,170 7,339 182,200
2026/01/30 7,130 7,534 7,128 7,327 293,000
2026/01/29 6,706 6,999 6,706 6,962 147,200
2026/01/28 6,800 6,830 6,708 6,806 84,900
2026/01/27 6,700 6,849 6,654 6,792 102,800
2026/01/26 6,810 6,937 6,766 6,800 116,100
2026/01/23 6,850 6,959 6,848 6,957 91,400
2026/01/22 6,823 6,884 6,780 6,850 125,400
2026/01/21 6,685 6,749 6,609 6,749 173,400
2026/01/20 6,788 6,893 6,750 6,801 96,200
2026/01/19 6,688 6,900 6,677 6,879 111,800
2026/01/16 6,842 6,848 6,535 6,623 120,200
2026/01/15 6,572 6,805 6,465 6,805 215,700
2026/01/14 6,510 6,592 6,450 6,472 97,000
2026/01/13 6,564 6,599 6,403 6,459 132,200
2026/01/09 6,420 6,560 6,410 6,526 124,100
2026/01/08 6,375 6,598 6,375 6,410 147,100
2026/01/07 6,251 6,471 6,191 6,405 222,000
2026/01/06 6,047 6,252 6,040 6,099 172,200
2026/01/05 5,836 5,927 5,774 5,920 158,900
2025/12/30 5,761 5,854 5,761 5,779 134,000
2025/12/29 5,928 5,949 5,801 5,845 109,000
2025/12/26 5,911 6,058 5,892 6,000 126,700
2025/12/25 5,845 5,933 5,800 5,875 52,200
2025/12/24 5,887 5,921 5,845 5,845 89,100
2025/12/23 5,850 5,947 5,840 5,916 131,400
2025/12/22 5,629 5,855 5,595 5,825 143,000
2025/12/19 5,552 5,594 5,470 5,494 215,000
2025/12/18 5,394 5,524 5,380 5,455 122,100
2025/12/17 5,653 5,688 5,490 5,594 156,300
2025/12/16 5,733 5,808 5,632 5,652 179,400
2025/12/15 5,620 5,808 5,575 5,768 132,000
2025/12/12 5,842 5,856 5,729 5,791 124,500
2025/12/11 5,888 5,893 5,776 5,807 102,100
2025/12/10 6,000 6,004 5,793 5,839 137,400
2025/12/09 6,055 6,079 5,904 5,970 170,400
2025/12/08 5,911 6,063 5,900 6,018 150,000
2025/12/05 5,830 5,899 5,800 5,877 144,700
2025/12/04 5,858 6,034 5,810 5,900 249,800
2025/12/03 5,625 5,810 5,597 5,694 242,200
2025/12/02 5,713 5,756 5,525 5,525 232,900
2025/12/01 5,606 5,839 5,542 5,713 351,800
2025/11/28 5,520 5,550 5,405 5,419 144,900
2025/11/27 5,492 5,600 5,444 5,505 201,300
2025/11/26 5,334 5,492 5,199 5,450 208,200
2025/11/25 5,193 5,370 5,136 5,258 258,300
2025/11/21 4,894 5,084 4,883 5,040 217,700
2025/11/20 5,142 5,159 4,922 5,020 170,800
2025/11/19 5,050 5,094 4,964 4,972 184,600
2025/11/18 5,206 5,221 5,027 5,069 260,100
2025/11/17 5,360 5,423 5,176 5,289 213,300
2025/11/14 5,531 5,555 5,360 5,441 322,800
2025/11/13 6,018 6,019 5,695 5,706 337,000
2025/11/12 6,177 6,263 5,822 6,018 426,100
2025/11/11 6,719 6,748 6,605 6,721 155,300
2025/11/10 6,747 6,756 6,636 6,673 114,000
2025/11/07 6,612 6,707 6,600 6,671 80,900
2025/11/06 6,727 6,838 6,727 6,745 95,000
2025/11/05 6,801 6,823 6,510 6,662 199,900
2025/11/04 7,293 7,334 7,100 7,135 128,500
2025/10/31 7,423 7,472 7,386 7,443 70,700
2025/10/30 7,411 7,500 7,384 7,417 99,800
2025/10/29 7,460 7,475 7,405 7,450 75,000
2025/10/28 7,500 7,566 7,454 7,454 74,400
2025/10/27 7,574 7,630 7,530 7,592 103,900
2025/10/24 7,550 7,550 7,452 7,530 74,000
2025/10/23 7,365 7,514 7,328 7,478 168,600
2025/10/22 7,400 7,510 7,365 7,474 86,600
2025/10/21 7,349 7,489 7,303 7,424 114,600
2025/10/20 7,280 7,328 7,203 7,234 72,600
2025/10/17 7,085 7,270 7,085 7,232 81,900
2025/10/16 7,081 7,310 7,020 7,201 126,800
2025/10/15 6,760 6,970 6,760 6,929 85,600
2025/10/14 6,900 6,942 6,705 6,766 168,600
2025/10/10 7,358 7,379 7,029 7,050 177,900
2025/10/09 7,285 7,475 7,263 7,475 151,600
2025/10/08 7,136 7,274 7,066 7,140 123,500

このページの先頭へ