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 |
|---|---|---|---|---|---|
| 2025/07/31 | 8,611 | 8,685 | 8,599 | 8,650 | 111,500 |
| 2025/07/30 | 8,634 | 8,640 | 8,460 | 8,610 | 153,200 |
| 2025/07/29 | 8,739 | 8,739 | 8,581 | 8,662 | 66,700 |
| 2025/07/28 | 8,697 | 8,883 | 8,651 | 8,744 | 106,400 |
| 2025/07/25 | 8,724 | 8,779 | 8,513 | 8,708 | 241,000 |
| 2025/07/24 | 8,800 | 8,880 | 8,682 | 8,722 | 207,400 |
| 2025/07/23 | 8,617 | 8,948 | 8,617 | 8,845 | 195,900 |
| 2025/07/22 | 8,428 | 8,520 | 8,351 | 8,514 | 96,300 |
| 2025/07/18 | 8,398 | 8,421 | 8,315 | 8,365 | 118,900 |
| 2025/07/17 | 8,464 | 8,464 | 8,229 | 8,308 | 148,500 |
| 2025/07/16 | 8,740 | 8,785 | 8,464 | 8,464 | 167,700 |
| 2025/07/15 | 8,751 | 8,770 | 8,615 | 8,710 | 135,500 |
| 2025/07/14 | 8,873 | 8,893 | 8,731 | 8,796 | 109,800 |
| 2025/07/11 | 8,600 | 9,040 | 8,562 | 8,973 | 257,900 |
| 2025/07/10 | 8,500 | 8,536 | 8,410 | 8,483 | 133,500 |
| 2025/07/09 | 8,600 | 8,600 | 8,500 | 8,500 | 98,200 |
| 2025/07/08 | 8,231 | 8,520 | 8,201 | 8,520 | 112,700 |
| 2025/07/07 | 8,390 | 8,451 | 8,221 | 8,326 | 92,100 |
| 2025/07/04 | 8,540 | 8,565 | 8,410 | 8,445 | 113,900 |
| 2025/07/03 | 8,146 | 8,525 | 8,145 | 8,413 | 244,200 |
| 2025/07/02 | 7,904 | 8,036 | 7,851 | 8,004 | 118,900 |
| 2025/07/01 | 7,991 | 8,111 | 7,943 | 8,030 | 79,700 |
| 2025/06/30 | 8,219 | 8,253 | 8,036 | 8,063 | 152,300 |
| 2025/06/27 | 8,060 | 8,209 | 8,013 | 8,069 | 153,600 |
| 2025/06/26 | 7,809 | 7,928 | 7,705 | 7,910 | 112,800 |
| 2025/06/25 | 7,821 | 7,880 | 7,715 | 7,783 | 85,900 |
| 2025/06/24 | 7,853 | 7,870 | 7,701 | 7,721 | 93,200 |
| 2025/06/23 | 7,710 | 7,829 | 7,710 | 7,760 | 109,300 |
| 2025/06/20 | 7,903 | 7,999 | 7,788 | 7,848 | 342,300 |
| 2025/06/19 | 7,836 | 7,929 | 7,803 | 7,846 | 115,300 |
| 2025/06/18 | 8,067 | 8,067 | 7,788 | 7,882 | 215,000 |
| 2025/06/17 | 8,003 | 8,175 | 8,000 | 8,155 | 240,400 |
| 2025/06/16 | 7,692 | 7,730 | 7,641 | 7,704 | 82,900 |
| 2025/06/13 | 7,830 | 7,830 | 7,595 | 7,689 | 118,500 |
| 2025/06/12 | 8,090 | 8,166 | 7,839 | 7,839 | 158,700 |
| 2025/06/11 | 7,949 | 8,245 | 7,911 | 8,153 | 242,500 |
| 2025/06/10 | 7,806 | 7,966 | 7,760 | 7,802 | 125,300 |
| 2025/06/09 | 7,890 | 7,910 | 7,796 | 7,796 | 94,300 |
| 2025/06/06 | 8,010 | 8,120 | 7,815 | 7,847 | 135,400 |
| 2025/06/05 | 7,900 | 8,130 | 7,892 | 8,010 | 212,800 |
| 2025/06/04 | 7,970 | 8,138 | 7,867 | 7,976 | 179,700 |
| 2025/06/03 | 7,560 | 7,947 | 7,537 | 7,832 | 201,300 |
| 2025/06/02 | 7,451 | 7,510 | 7,405 | 7,487 | 75,700 |
| 2025/05/30 | 7,500 | 7,579 | 7,483 | 7,538 | 162,500 |
| 2025/05/29 | 7,565 | 7,690 | 7,565 | 7,631 | 120,700 |
| 2025/05/28 | 7,410 | 7,575 | 7,357 | 7,538 | 116,500 |
| 2025/05/27 | 7,296 | 7,362 | 7,255 | 7,317 | 63,200 |
| 2025/05/26 | 7,243 | 7,393 | 7,243 | 7,320 | 73,100 |
| 2025/05/23 | 7,267 | 7,375 | 7,240 | 7,243 | 88,300 |
| 2025/05/22 | 7,223 | 7,297 | 7,212 | 7,267 | 114,000 |
| 2025/05/21 | 7,489 | 7,606 | 7,372 | 7,372 | 137,200 |
| 2025/05/20 | 7,470 | 7,526 | 7,402 | 7,435 | 136,500 |
| 2025/05/19 | 7,551 | 7,637 | 7,435 | 7,485 | 155,700 |
| 2025/05/16 | 7,677 | 7,831 | 7,575 | 7,658 | 190,500 |
| 2025/05/15 | 7,421 | 7,857 | 7,261 | 7,705 | 413,300 |
| 2025/05/14 | 7,500 | 7,679 | 7,457 | 7,571 | 174,800 |
| 2025/05/13 | 7,423 | 7,552 | 7,340 | 7,409 | 201,400 |
| 2025/05/12 | 6,850 | 7,292 | 6,823 | 7,254 | 210,000 |
| 2025/05/09 | 6,422 | 6,789 | 6,381 | 6,763 | 239,100 |
| 2025/05/08 | 6,158 | 6,303 | 6,145 | 6,263 | 134,500 |
| 2025/05/07 | 6,109 | 6,200 | 6,100 | 6,158 | 113,000 |
| 2025/05/02 | 6,185 | 6,185 | 6,045 | 6,072 | 169,400 |
| 2025/05/01 | 6,252 | 6,267 | 6,138 | 6,180 | 231,200 |
| 2025/04/30 | 6,340 | 6,381 | 6,235 | 6,271 | 128,900 |
| 2025/04/28 | 6,512 | 6,544 | 6,311 | 6,405 | 154,900 |
| 2025/04/25 | 6,348 | 6,496 | 6,308 | 6,470 | 180,100 |
| 2025/04/24 | 6,323 | 6,348 | 6,190 | 6,222 | 164,900 |
| 2025/04/23 | 6,331 | 6,351 | 6,252 | 6,266 | 172,300 |
| 2025/04/22 | 6,300 | 6,310 | 6,220 | 6,231 | 155,600 |
| 2025/04/21 | 6,170 | 6,337 | 6,167 | 6,304 | 113,500 |
| 2025/04/18 | 6,303 | 6,347 | 6,156 | 6,232 | 162,200 |
| 2025/04/17 | 6,090 | 6,350 | 6,090 | 6,338 | 197,500 |
| 2025/04/16 | 6,290 | 6,334 | 6,108 | 6,126 | 497,400 |
| 2025/04/15 | 6,420 | 6,637 | 6,285 | 6,385 | 719,800 |
| 2025/04/14 | 7,162 | 7,324 | 7,127 | 7,130 | 171,200 |
| 2025/04/11 | 6,672 | 7,166 | 6,620 | 7,023 | 437,300 |
| 2025/04/10 | 6,850 | 6,850 | 6,640 | 6,772 | 186,500 |
| 2025/04/09 | 6,314 | 6,340 | 6,079 | 6,190 | 377,900 |
| 2025/04/08 | 6,301 | 6,560 | 6,296 | 6,480 | 286,400 |
| 2025/04/07 | 6,755 | 6,791 | 5,955 | 5,955 | 837,900 |
| 2025/04/04 | 7,186 | 7,265 | 6,875 | 6,955 | 557,700 |
| 2025/04/03 | 7,275 | 7,395 | 7,215 | 7,336 | 360,200 |
| 2025/04/02 | 7,440 | 7,716 | 7,290 | 7,575 | 508,500 |
| 2025/04/01 | 6,765 | 7,499 | 6,765 | 7,452 | 744,200 |
| 2025/03/31 | 6,872 | 6,952 | 6,710 | 6,729 | 208,000 |
| 2025/03/28 | 7,218 | 7,319 | 7,108 | 7,122 | 114,900 |
| 2025/03/27 | 7,201 | 7,293 | 7,126 | 7,279 | 199,300 |
| 2025/03/26 | 7,370 | 7,430 | 7,297 | 7,406 | 134,700 |
| 2025/03/25 | 7,390 | 7,484 | 7,277 | 7,332 | 119,600 |
| 2025/03/24 | 7,444 | 7,509 | 7,350 | 7,350 | 113,900 |
| 2025/03/21 | 7,570 | 7,621 | 7,405 | 7,448 | 330,200 |
| 2025/03/19 | 7,757 | 7,908 | 7,685 | 7,688 | 231,900 |
| 2025/03/18 | 7,791 | 7,886 | 7,780 | 7,821 | 139,400 |
| 2025/03/17 | 7,600 | 7,767 | 7,544 | 7,691 | 177,000 |
| 2025/03/14 | 7,417 | 7,625 | 7,417 | 7,541 | 161,300 |
| 2025/03/13 | 7,400 | 7,640 | 7,370 | 7,370 | 266,200 |
| 2025/03/12 | 7,333 | 7,422 | 7,205 | 7,345 | 213,400 |
| 2025/03/11 | 7,370 | 7,538 | 7,143 | 7,332 | 446,200 |
| 2025/03/10 | 7,750 | 7,777 | 7,440 | 7,464 | 367,100 |
| 2025/03/07 | 7,447 | 7,838 | 7,251 | 7,751 | 880,900 |
| 2025/03/06 | 6,800 | 7,641 | 6,766 | 7,641 | 223,800 |
| 2025/03/05 | 6,700 | 6,833 | 6,634 | 6,641 | 172,800 |
| 2025/03/04 | 6,601 | 6,765 | 6,600 | 6,679 | 573,000 |
| 2025/03/03 | 6,311 | 6,813 | 6,275 | 6,813 | 615,800 |
| 2025/02/28 | 5,940 | 5,945 | 5,792 | 5,813 | 221,500 |
| 2025/02/27 | 6,103 | 6,156 | 6,055 | 6,097 | 133,000 |
| 2025/02/26 | 6,150 | 6,236 | 6,050 | 6,095 | 168,200 |
| 2025/02/25 | 6,245 | 6,365 | 6,237 | 6,250 | 192,700 |
| 2025/02/21 | 6,427 | 6,511 | 6,401 | 6,445 | 144,700 |
| 2025/02/20 | 6,470 | 6,627 | 6,398 | 6,527 | 280,000 |
| 2025/02/19 | 5,810 | 6,444 | 5,801 | 6,438 | 421,700 |
| 2025/02/18 | 5,760 | 5,877 | 5,713 | 5,829 | 122,400 |
| 2025/02/17 | 5,898 | 5,975 | 5,787 | 5,799 | 121,900 |
| 2025/02/14 | 5,870 | 5,955 | 5,805 | 5,912 | 134,800 |
| 2025/02/13 | 6,000 | 6,020 | 5,895 | 5,904 | 141,700 |
| 2025/02/12 | 6,240 | 6,290 | 5,990 | 6,000 | 214,400 |
| 2025/02/10 | 5,858 | 6,208 | 5,770 | 6,158 | 313,400 |
| 2025/02/07 | 5,930 | 5,959 | 5,870 | 5,958 | 123,700 |
| 2025/02/06 | 5,872 | 5,952 | 5,773 | 5,932 | 138,200 |
| 2025/02/05 | 5,749 | 5,842 | 5,712 | 5,772 | 177,400 |
| 2025/02/04 | 6,011 | 6,057 | 5,650 | 5,661 | 350,500 |
| 2025/02/03 | 6,046 | 6,098 | 6,001 | 6,025 | 177,600 |
| 2025/01/31 | 6,165 | 6,223 | 6,130 | 6,146 | 114,200 |
| 2025/01/30 | 6,052 | 6,135 | 6,030 | 6,135 | 102,300 |
| 2025/01/29 | 6,127 | 6,180 | 6,055 | 6,079 | 120,500 |
| 2025/01/28 | 6,070 | 6,175 | 6,050 | 6,127 | 140,500 |
| 2025/01/27 | 6,078 | 6,200 | 6,070 | 6,164 | 130,000 |
| 2025/01/24 | 6,093 | 6,170 | 6,012 | 6,079 | 150,200 |
| 2025/01/23 | 6,119 | 6,141 | 6,037 | 6,086 | 118,300 |
| 2025/01/22 | 6,060 | 6,114 | 6,030 | 6,090 | 141,700 |
| 2025/01/21 | 5,901 | 6,050 | 5,864 | 6,020 | 144,500 |
| 2025/01/20 | 5,815 | 5,985 | 5,790 | 5,923 | 199,400 |
| 2025/01/17 | 5,812 | 5,815 | 5,640 | 5,759 | 190,700 |
| 2025/01/16 | 6,200 | 6,230 | 5,793 | 5,890 | 299,600 |
| 2025/01/15 | 6,015 | 6,135 | 6,015 | 6,076 | 222,800 |
| 2025/01/14 | 6,040 | 6,088 | 5,913 | 6,000 | 160,200 |
| 2025/01/10 | 6,066 | 6,157 | 6,043 | 6,093 | 125,700 |
| 2025/01/09 | 6,080 | 6,235 | 6,035 | 6,122 | 162,200 |
| 2025/01/08 | 6,019 | 6,189 | 6,000 | 6,140 | 192,200 |
| 2025/01/07 | 5,869 | 6,179 | 5,836 | 6,119 | 333,000 |
| 2025/01/06 | 5,828 | 5,865 | 5,769 | 5,769 | 216,800 |
| 2024/12/30 | 5,809 | 5,867 | 5,790 | 5,803 | 94,900 |
| 2024/12/27 | 5,784 | 5,889 | 5,769 | 5,889 | 98,100 |
| 2024/12/26 | 5,744 | 5,784 | 5,722 | 5,776 | 99,400 |
| 2024/12/25 | 5,851 | 5,851 | 5,701 | 5,763 | 75,500 |
| 2024/12/24 | 5,909 | 5,919 | 5,803 | 5,828 | 87,700 |
| 2024/12/23 | 5,967 | 6,009 | 5,877 | 5,911 | 145,900 |
| 2024/12/20 | 5,969 | 6,019 | 5,859 | 5,887 | 144,400 |
| 2024/12/19 | 6,020 | 6,047 | 5,942 | 5,969 | 201,200 |
| 2024/12/18 | 6,080 | 6,179 | 6,080 | 6,120 | 100,700 |
| 2024/12/17 | 6,259 | 6,264 | 6,078 | 6,091 | 116,600 |
| 2024/12/16 | 6,003 | 6,259 | 6,003 | 6,178 | 181,400 |
| 2024/12/13 | 6,081 | 6,134 | 5,947 | 5,990 | 156,200 |
| 2024/12/12 | 6,189 | 6,210 | 6,095 | 6,105 | 104,300 |
| 2024/12/11 | 6,096 | 6,145 | 6,073 | 6,089 | 86,400 |
| 2024/12/10 | 6,200 | 6,245 | 6,125 | 6,163 | 130,600 |
| 2024/12/09 | 6,180 | 6,226 | 6,049 | 6,118 | 169,200 |
| 2024/12/06 | 6,016 | 6,159 | 5,972 | 6,050 | 162,600 |
| 2024/12/05 | 6,187 | 6,208 | 5,980 | 6,078 | 268,300 |
| 2024/12/04 | 6,167 | 6,255 | 6,135 | 6,175 | 199,800 |
| 2024/12/03 | 6,300 | 6,425 | 6,162 | 6,214 | 442,700 |
| 2024/12/02 | 5,855 | 6,394 | 5,807 | 6,300 | 1,614,000 |
| 2024/11/29 | 5,620 | 5,652 | 5,513 | 5,555 | 179,700 |
| 2024/11/28 | 5,729 | 5,847 | 5,647 | 5,711 | 174,500 |
| 2024/11/27 | 5,950 | 5,960 | 5,831 | 5,867 | 141,100 |
| 2024/11/26 | 6,030 | 6,053 | 5,787 | 5,867 | 218,800 |
| 2024/11/25 | 5,700 | 5,985 | 5,630 | 5,932 | 299,400 |
| 2024/11/22 | 5,816 | 5,845 | 5,550 | 5,660 | 176,000 |
| 2024/11/21 | 5,750 | 5,823 | 5,628 | 5,745 | 172,900 |
| 2024/11/20 | 5,828 | 5,879 | 5,650 | 5,730 | 209,200 |
| 2024/11/19 | 5,526 | 5,880 | 5,526 | 5,823 | 434,400 |
| 2024/11/18 | 5,154 | 5,514 | 5,119 | 5,426 | 224,400 |
| 2024/11/15 | 5,313 | 5,360 | 5,143 | 5,223 | 370,200 |
| 2024/11/14 | 5,501 | 5,536 | 5,350 | 5,350 | 153,900 |
| 2024/11/13 | 5,597 | 5,713 | 5,479 | 5,479 | 176,600 |
| 2024/11/12 | 5,650 | 5,760 | 5,630 | 5,645 | 177,600 |
| 2024/11/11 | 5,864 | 5,864 | 5,710 | 5,728 | 132,900 |
| 2024/11/08 | 6,015 | 6,086 | 5,955 | 5,964 | 116,300 |
| 2024/11/07 | 5,868 | 5,995 | 5,780 | 5,953 | 205,900 |
| 2024/11/06 | 5,794 | 5,933 | 5,700 | 5,917 | 204,400 |
| 2024/11/05 | 5,732 | 5,806 | 5,650 | 5,701 | 220,900 |
| 2024/11/01 | 5,924 | 5,968 | 5,736 | 5,752 | 254,200 |
| 2024/10/31 | 6,241 | 6,279 | 6,091 | 6,113 | 157,500 |
| 2024/10/30 | 6,200 | 6,408 | 6,186 | 6,319 | 242,300 |
| 2024/10/29 | 6,130 | 6,163 | 6,087 | 6,136 | 86,700 |
| 2024/10/28 | 5,943 | 6,176 | 5,927 | 6,142 | 137,900 |
| 2024/10/25 | 5,860 | 5,935 | 5,840 | 5,892 | 95,100 |
| 2024/10/24 | 5,920 | 6,022 | 5,899 | 5,911 | 106,400 |
| 2024/10/23 | 6,029 | 6,105 | 5,964 | 5,978 | 102,400 |
| 2024/10/22 | 6,288 | 6,288 | 6,060 | 6,060 | 155,100 |
| 2024/10/21 | 6,331 | 6,397 | 6,255 | 6,351 | 128,200 |
| 2024/10/18 | 6,393 | 6,436 | 6,229 | 6,286 | 161,100 |
| 2024/10/17 | 6,438 | 6,450 | 6,325 | 6,377 | 103,200 |
| 2024/10/16 | 6,386 | 6,485 | 6,235 | 6,472 | 198,200 |
| 2024/10/15 | 6,552 | 6,693 | 6,430 | 6,586 | 153,800 |
| 2024/10/11 | 6,526 | 6,660 | 6,452 | 6,452 | 139,100 |
| 2024/10/10 | 6,724 | 6,742 | 6,486 | 6,522 | 174,700 |
| 2024/10/09 | 6,869 | 6,869 | 6,660 | 6,672 | 143,000 |
| 2024/10/08 | 6,866 | 6,950 | 6,736 | 6,769 | 111,200 |
| 2024/10/07 | 6,799 | 6,942 | 6,707 | 6,917 | 158,800 |