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 |
|---|---|---|---|---|---|
| 2024/07/26 | 7,450 | 7,650 | 7,140 | 7,141 | 405,200 |
| 2024/07/25 | 8,000 | 8,000 | 7,295 | 7,367 | 832,200 |
| 2024/07/24 | 8,897 | 8,897 | 8,136 | 8,196 | 1,499,700 |
| 2024/07/23 | 7,500 | 7,540 | 7,272 | 7,397 | 180,400 |
| 2024/07/22 | 7,640 | 7,650 | 7,378 | 7,386 | 243,900 |
| 2024/07/19 | 7,619 | 7,809 | 7,584 | 7,700 | 177,700 |
| 2024/07/18 | 7,795 | 7,945 | 7,616 | 7,722 | 307,500 |
| 2024/07/17 | 7,901 | 8,114 | 7,848 | 8,043 | 292,000 |
| 2024/07/16 | 7,808 | 7,917 | 7,750 | 7,841 | 282,800 |
| 2024/07/12 | 7,600 | 7,820 | 7,578 | 7,777 | 223,200 |
| 2024/07/11 | 7,663 | 7,795 | 7,620 | 7,703 | 271,200 |
| 2024/07/10 | 7,377 | 7,582 | 7,316 | 7,540 | 266,700 |
| 2024/07/09 | 7,378 | 7,494 | 7,350 | 7,450 | 339,000 |
| 2024/07/08 | 7,220 | 7,320 | 7,181 | 7,274 | 137,200 |
| 2024/07/05 | 7,120 | 7,361 | 7,108 | 7,228 | 282,700 |
| 2024/07/04 | 7,048 | 7,110 | 6,987 | 7,062 | 143,800 |
| 2024/07/03 | 6,913 | 7,020 | 6,888 | 6,980 | 166,400 |
| 2024/07/02 | 6,785 | 6,892 | 6,785 | 6,837 | 107,800 |
| 2024/07/01 | 6,899 | 6,931 | 6,779 | 6,801 | 175,400 |
| 2024/06/28 | 7,000 | 7,062 | 6,809 | 6,886 | 201,100 |
| 2024/06/27 | 7,084 | 7,233 | 6,962 | 6,971 | 253,300 |
| 2024/06/26 | 7,032 | 7,223 | 6,989 | 7,084 | 352,800 |
| 2024/06/25 | 6,981 | 7,070 | 6,847 | 7,026 | 241,200 |
| 2024/06/24 | 6,994 | 7,009 | 6,723 | 6,894 | 317,400 |
| 2024/06/21 | 7,190 | 7,268 | 6,968 | 6,968 | 591,900 |
| 2024/06/20 | 6,749 | 7,472 | 6,677 | 7,253 | 1,296,600 |
| 2024/06/19 | 6,634 | 6,695 | 6,514 | 6,514 | 219,800 |
| 2024/06/18 | 6,680 | 6,811 | 6,631 | 6,631 | 431,900 |
| 2024/06/17 | 6,380 | 6,600 | 6,331 | 6,529 | 305,100 |
| 2024/06/14 | 6,573 | 6,669 | 6,448 | 6,467 | 340,800 |
| 2024/06/13 | 6,540 | 6,700 | 6,470 | 6,593 | 292,400 |
| 2024/06/12 | 6,551 | 6,628 | 6,542 | 6,556 | 359,300 |
| 2024/06/11 | 6,442 | 6,646 | 6,431 | 6,636 | 457,600 |
| 2024/06/10 | 6,003 | 6,425 | 5,961 | 6,399 | 359,600 |
| 2024/06/07 | 5,960 | 6,101 | 5,926 | 6,008 | 202,800 |
| 2024/06/06 | 6,093 | 6,104 | 5,962 | 5,962 | 294,200 |
| 2024/06/05 | 5,870 | 5,973 | 5,817 | 5,946 | 327,500 |
| 2024/06/04 | 6,113 | 6,177 | 5,885 | 5,970 | 359,800 |
| 2024/06/03 | 5,920 | 6,184 | 5,880 | 6,113 | 544,800 |
| 2024/05/31 | 5,461 | 5,875 | 5,461 | 5,825 | 634,500 |
| 2024/05/30 | 5,128 | 5,379 | 5,057 | 5,379 | 351,200 |
| 2024/05/29 | 5,550 | 5,550 | 5,262 | 5,265 | 398,400 |
| 2024/05/28 | 5,538 | 5,597 | 5,495 | 5,562 | 212,900 |
| 2024/05/27 | 5,569 | 5,667 | 5,543 | 5,638 | 176,900 |
| 2024/05/24 | 5,519 | 5,595 | 5,451 | 5,519 | 256,500 |
| 2024/05/23 | 5,737 | 5,779 | 5,568 | 5,611 | 329,000 |
| 2024/05/22 | 5,795 | 5,839 | 5,594 | 5,637 | 448,300 |
| 2024/05/21 | 6,175 | 6,179 | 5,728 | 5,777 | 651,000 |
| 2024/05/20 | 6,102 | 6,307 | 6,080 | 6,190 | 152,200 |
| 2024/05/17 | 6,163 | 6,250 | 6,078 | 6,168 | 181,400 |
| 2024/05/16 | 6,045 | 6,147 | 5,757 | 6,100 | 586,000 |
| 2024/05/15 | 6,155 | 6,245 | 5,888 | 5,999 | 479,700 |
| 2024/05/14 | 6,243 | 6,299 | 5,920 | 6,095 | 519,100 |
| 2024/05/13 | 6,201 | 6,494 | 6,030 | 6,242 | 686,700 |
| 2024/05/10 | 6,600 | 6,724 | 6,382 | 6,717 | 681,400 |
| 2024/05/09 | 6,944 | 7,070 | 6,854 | 6,887 | 287,200 |
| 2024/05/08 | 6,962 | 7,135 | 6,929 | 7,094 | 218,500 |
| 2024/05/07 | 6,990 | 6,995 | 6,837 | 6,947 | 172,300 |
| 2024/05/02 | 6,790 | 6,895 | 6,745 | 6,890 | 180,300 |
| 2024/05/01 | 6,882 | 7,002 | 6,798 | 6,890 | 246,500 |
| 2024/04/30 | 6,804 | 6,987 | 6,702 | 6,955 | 278,100 |
| 2024/04/26 | 6,756 | 6,770 | 6,591 | 6,726 | 216,900 |
| 2024/04/25 | 6,698 | 6,761 | 6,563 | 6,668 | 405,700 |
| 2024/04/24 | 6,466 | 6,650 | 6,402 | 6,598 | 542,000 |
| 2024/04/23 | 6,016 | 6,311 | 5,999 | 6,266 | 427,000 |
| 2024/04/22 | 5,995 | 6,072 | 5,875 | 5,899 | 277,000 |
| 2024/04/19 | 6,286 | 6,288 | 5,980 | 6,051 | 245,100 |
| 2024/04/18 | 6,157 | 6,394 | 6,127 | 6,339 | 228,500 |
| 2024/04/17 | 6,087 | 6,283 | 6,001 | 6,191 | 279,200 |
| 2024/04/16 | 5,972 | 6,076 | 5,927 | 6,018 | 261,600 |
| 2024/04/15 | 6,038 | 6,060 | 5,822 | 6,060 | 446,700 |
| 2024/04/12 | 6,170 | 6,236 | 6,064 | 6,162 | 445,100 |
| 2024/04/11 | 6,122 | 6,165 | 5,963 | 6,075 | 416,000 |
| 2024/04/10 | 6,230 | 6,393 | 6,200 | 6,310 | 339,500 |
| 2024/04/09 | 6,140 | 6,154 | 6,010 | 6,135 | 287,600 |
| 2024/04/08 | 6,186 | 6,200 | 6,120 | 6,153 | 204,500 |
| 2024/04/05 | 6,220 | 6,261 | 6,134 | 6,187 | 166,700 |
| 2024/04/04 | 6,350 | 6,440 | 6,286 | 6,332 | 188,300 |
| 2024/04/03 | 6,447 | 6,451 | 6,262 | 6,262 | 259,200 |
| 2024/04/02 | 6,746 | 6,746 | 6,503 | 6,547 | 171,000 |
| 2024/04/01 | 6,800 | 6,920 | 6,614 | 6,711 | 268,000 |
| 2024/03/29 | 6,629 | 6,722 | 6,555 | 6,702 | 215,500 |
| 2024/03/28 | 6,573 | 6,770 | 6,536 | 6,592 | 233,700 |
| 2024/03/27 | 6,476 | 6,636 | 6,401 | 6,564 | 319,400 |
| 2024/03/26 | 6,410 | 6,424 | 6,252 | 6,376 | 234,400 |
| 2024/03/25 | 6,700 | 6,735 | 6,424 | 6,426 | 267,900 |
| 2024/03/22 | 6,548 | 6,767 | 6,474 | 6,719 | 246,400 |
| 2024/03/21 | 6,576 | 6,580 | 6,497 | 6,532 | 262,600 |
| 2024/03/19 | 6,679 | 6,679 | 6,456 | 6,520 | 410,600 |
| 2024/03/18 | 6,570 | 6,826 | 6,570 | 6,779 | 404,200 |
| 2024/03/15 | 6,724 | 6,766 | 6,591 | 6,607 | 326,300 |
| 2024/03/14 | 6,922 | 6,995 | 6,769 | 6,907 | 204,400 |
| 2024/03/13 | 7,491 | 7,491 | 7,059 | 7,072 | 215,300 |
| 2024/03/12 | 7,254 | 7,405 | 7,149 | 7,389 | 213,900 |
| 2024/03/11 | 7,350 | 7,486 | 7,330 | 7,379 | 219,300 |
| 2024/03/08 | 7,520 | 7,680 | 7,511 | 7,579 | 165,000 |
| 2024/03/07 | 7,770 | 7,825 | 7,505 | 7,537 | 264,300 |
| 2024/03/06 | 7,930 | 7,955 | 7,640 | 7,690 | 590,700 |
| 2024/03/05 | 7,899 | 8,325 | 7,735 | 8,226 | 486,200 |
| 2024/03/04 | 8,062 | 8,074 | 7,907 | 7,940 | 180,000 |
| 2024/03/01 | 7,600 | 7,892 | 7,600 | 7,878 | 243,100 |
| 2024/02/29 | 7,580 | 7,622 | 7,501 | 7,538 | 272,200 |
| 2024/02/28 | 7,830 | 7,847 | 7,611 | 7,637 | 246,400 |
| 2024/02/27 | 7,810 | 7,958 | 7,780 | 7,879 | 189,600 |
| 2024/02/26 | 7,859 | 7,883 | 7,685 | 7,740 | 248,600 |
| 2024/02/22 | 8,050 | 8,055 | 7,837 | 7,911 | 288,000 |
| 2024/02/21 | 7,670 | 7,884 | 7,670 | 7,800 | 117,300 |
| 2024/02/20 | 7,780 | 7,811 | 7,690 | 7,780 | 122,400 |
| 2024/02/19 | 7,980 | 8,046 | 7,770 | 7,872 | 266,400 |
| 2024/02/16 | 7,910 | 8,067 | 7,715 | 7,915 | 437,900 |
| 2024/02/15 | 7,519 | 7,847 | 7,392 | 7,824 | 325,100 |
| 2024/02/14 | 7,420 | 7,480 | 7,305 | 7,422 | 295,800 |
| 2024/02/13 | 7,420 | 7,730 | 7,399 | 7,689 | 277,400 |
| 2024/02/09 | 7,733 | 7,945 | 7,277 | 7,296 | 473,000 |
| 2024/02/08 | 7,831 | 7,865 | 7,555 | 7,697 | 439,800 |
| 2024/02/07 | 7,140 | 7,912 | 7,106 | 7,800 | 1,027,700 |
| 2024/02/06 | 7,497 | 7,571 | 7,435 | 7,456 | 506,800 |
| 2024/02/05 | 7,370 | 7,519 | 7,290 | 7,400 | 369,000 |
| 2024/02/02 | 7,080 | 7,472 | 7,080 | 7,347 | 747,900 |
| 2024/02/01 | 6,826 | 6,990 | 6,729 | 6,748 | 255,200 |
| 2024/01/31 | 6,945 | 7,017 | 6,880 | 6,926 | 299,400 |
| 2024/01/30 | 7,078 | 7,120 | 7,044 | 7,079 | 138,200 |
| 2024/01/29 | 6,985 | 7,185 | 6,960 | 7,067 | 265,800 |
| 2024/01/26 | 7,060 | 7,104 | 6,973 | 6,976 | 319,200 |
| 2024/01/25 | 6,980 | 7,238 | 6,980 | 7,211 | 313,500 |
| 2024/01/24 | 7,066 | 7,155 | 6,945 | 7,126 | 303,000 |
| 2024/01/23 | 7,365 | 7,368 | 7,035 | 7,128 | 343,300 |
| 2024/01/22 | 7,293 | 7,380 | 7,221 | 7,248 | 422,200 |
| 2024/01/19 | 6,832 | 7,225 | 6,812 | 7,225 | 457,400 |
| 2024/01/18 | 6,611 | 6,773 | 6,610 | 6,732 | 187,900 |
| 2024/01/17 | 7,029 | 7,080 | 6,711 | 6,711 | 298,600 |
| 2024/01/16 | 7,201 | 7,203 | 6,850 | 6,850 | 376,100 |
| 2024/01/15 | 7,179 | 7,220 | 7,131 | 7,205 | 193,200 |
| 2024/01/12 | 7,330 | 7,348 | 7,114 | 7,164 | 222,600 |
| 2024/01/11 | 7,300 | 7,309 | 7,157 | 7,205 | 192,600 |
| 2024/01/10 | 7,410 | 7,425 | 7,204 | 7,209 | 278,500 |
| 2024/01/09 | 7,171 | 7,356 | 7,111 | 7,260 | 464,800 |
| 2024/01/05 | 7,314 | 7,365 | 6,911 | 6,921 | 546,700 |
| 2024/01/04 | 7,190 | 7,519 | 7,147 | 7,445 | 474,100 |
| 2023/12/29 | 7,773 | 7,815 | 7,632 | 7,775 | 243,400 |
| 2023/12/28 | 7,841 | 7,880 | 7,705 | 7,880 | 186,200 |
| 2023/12/27 | 7,686 | 8,008 | 7,611 | 7,946 | 262,600 |
| 2023/12/26 | 7,608 | 7,793 | 7,592 | 7,686 | 151,500 |
| 2023/12/25 | 7,675 | 7,695 | 7,581 | 7,608 | 100,400 |
| 2023/12/22 | 7,629 | 7,730 | 7,522 | 7,586 | 182,300 |
| 2023/12/21 | 7,605 | 7,640 | 7,468 | 7,570 | 307,000 |
| 2023/12/20 | 7,985 | 8,035 | 7,805 | 7,805 | 193,400 |
| 2023/12/19 | 7,881 | 8,019 | 7,832 | 7,962 | 194,800 |
| 2023/12/18 | 8,113 | 8,169 | 7,790 | 7,867 | 283,800 |
| 2023/12/15 | 8,050 | 8,326 | 8,010 | 8,090 | 446,000 |
| 2023/12/14 | 8,102 | 8,216 | 7,811 | 7,845 | 344,600 |
| 2023/12/13 | 7,669 | 7,948 | 7,583 | 7,892 | 371,000 |
| 2023/12/12 | 7,840 | 7,850 | 7,517 | 7,531 | 224,200 |
| 2023/12/11 | 7,399 | 7,867 | 7,399 | 7,608 | 482,600 |
| 2023/12/08 | 7,199 | 7,440 | 7,119 | 7,249 | 352,500 |
| 2023/12/07 | 7,180 | 7,212 | 7,010 | 7,111 | 298,000 |
| 2023/12/06 | 7,019 | 7,431 | 7,019 | 7,396 | 353,700 |
| 2023/12/05 | 7,078 | 7,110 | 6,967 | 7,018 | 203,500 |
| 2023/12/04 | 7,089 | 7,228 | 6,893 | 7,161 | 278,800 |
| 2023/12/01 | 7,630 | 7,630 | 7,210 | 7,210 | 275,900 |
| 2023/11/30 | 7,500 | 7,588 | 7,468 | 7,555 | 201,900 |
| 2023/11/29 | 7,409 | 7,517 | 7,350 | 7,468 | 179,200 |
| 2023/11/28 | 7,512 | 7,516 | 7,293 | 7,456 | 244,100 |
| 2023/11/27 | 7,587 | 7,740 | 7,534 | 7,535 | 268,000 |
| 2023/11/24 | 7,498 | 7,635 | 7,475 | 7,519 | 201,500 |
| 2023/11/22 | 7,578 | 7,581 | 7,405 | 7,469 | 288,800 |
| 2023/11/21 | 7,310 | 7,822 | 7,278 | 7,780 | 368,400 |
| 2023/11/20 | 7,463 | 7,575 | 7,236 | 7,252 | 250,100 |
| 2023/11/17 | 7,515 | 7,597 | 7,331 | 7,578 | 236,500 |
| 2023/11/16 | 7,685 | 7,997 | 7,525 | 7,601 | 399,400 |
| 2023/11/15 | 7,441 | 7,750 | 7,441 | 7,592 | 404,000 |
| 2023/11/14 | 7,153 | 7,153 | 6,990 | 7,066 | 174,300 |
| 2023/11/13 | 7,290 | 7,369 | 7,051 | 7,104 | 275,500 |
| 2023/11/10 | 7,200 | 7,200 | 6,926 | 7,030 | 235,400 |
| 2023/11/09 | 7,141 | 7,253 | 7,068 | 7,209 | 283,400 |
| 2023/11/08 | 7,320 | 7,391 | 6,970 | 6,987 | 571,800 |
| 2023/11/07 | 7,883 | 7,887 | 7,600 | 7,700 | 338,800 |
| 2023/11/06 | 7,949 | 8,032 | 7,822 | 7,958 | 358,400 |
| 2023/11/02 | 7,580 | 7,693 | 7,520 | 7,548 | 227,600 |
| 2023/11/01 | 7,500 | 7,647 | 7,316 | 7,393 | 272,400 |
| 2023/10/31 | 7,344 | 7,400 | 7,206 | 7,318 | 187,600 |
| 2023/10/30 | 7,340 | 7,540 | 7,340 | 7,460 | 130,000 |
| 2023/10/27 | 7,400 | 7,550 | 7,350 | 7,480 | 152,300 |
| 2023/10/26 | 7,350 | 7,410 | 7,240 | 7,250 | 170,300 |
| 2023/10/25 | 7,770 | 7,800 | 7,600 | 7,640 | 117,500 |
| 2023/10/24 | 7,830 | 7,850 | 7,440 | 7,630 | 197,500 |
| 2023/10/23 | 7,910 | 7,940 | 7,660 | 7,720 | 186,400 |
| 2023/10/20 | 8,010 | 8,090 | 7,910 | 8,030 | 135,400 |
| 2023/10/19 | 8,090 | 8,210 | 8,040 | 8,070 | 152,800 |
| 2023/10/18 | 8,250 | 8,400 | 8,220 | 8,390 | 123,200 |
| 2023/10/17 | 8,300 | 8,450 | 8,230 | 8,310 | 209,200 |
| 2023/10/16 | 8,230 | 8,320 | 8,010 | 8,070 | 275,500 |
| 2023/10/13 | 8,560 | 8,650 | 8,460 | 8,530 | 300,900 |
| 2023/10/12 | 8,650 | 9,020 | 8,570 | 8,810 | 314,100 |
| 2023/10/11 | 8,600 | 8,740 | 8,550 | 8,550 | 174,300 |
| 2023/10/10 | 8,370 | 8,610 | 8,370 | 8,470 | 132,000 |
| 2023/10/06 | 8,260 | 8,530 | 8,260 | 8,370 | 159,900 |
| 2023/10/05 | 8,330 | 8,550 | 8,220 | 8,410 | 207,300 |
| 2023/10/04 | 8,250 | 8,340 | 8,150 | 8,180 | 261,000 |
| 2023/10/03 | 8,900 | 8,950 | 8,610 | 8,610 | 231,500 |