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 |
|---|---|---|---|---|---|
| 2026/05/11 | 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 |
| 2025/10/07 | 7,357 | 7,580 | 7,263 | 7,286 | 160,200 |
| 2025/10/06 | 7,300 | 7,474 | 7,218 | 7,357 | 174,300 |
| 2025/10/03 | 6,990 | 7,190 | 6,920 | 7,148 | 127,300 |
| 2025/10/02 | 6,978 | 6,978 | 6,793 | 6,897 | 139,800 |
| 2025/10/01 | 7,160 | 7,196 | 6,896 | 6,978 | 184,300 |
| 2025/09/30 | 7,200 | 7,310 | 7,172 | 7,190 | 129,200 |
| 2025/09/29 | 7,324 | 7,359 | 7,202 | 7,213 | 127,500 |
| 2025/09/26 | 7,709 | 7,712 | 7,322 | 7,323 | 230,500 |
| 2025/09/25 | 7,623 | 7,866 | 7,615 | 7,866 | 86,300 |
| 2025/09/24 | 7,715 | 7,850 | 7,647 | 7,739 | 88,500 |
| 2025/09/22 | 7,729 | 7,818 | 7,610 | 7,726 | 86,200 |
| 2025/09/19 | 7,853 | 7,917 | 7,646 | 7,733 | 299,600 |
| 2025/09/18 | 7,677 | 7,847 | 7,600 | 7,646 | 125,600 |
| 2025/09/17 | 7,608 | 7,700 | 7,548 | 7,568 | 75,000 |
| 2025/09/16 | 7,588 | 7,730 | 7,545 | 7,604 | 99,300 |
| 2025/09/12 | 7,557 | 7,600 | 7,443 | 7,532 | 150,900 |
| 2025/09/11 | 7,721 | 7,918 | 7,580 | 7,590 | 138,100 |
| 2025/09/10 | 7,631 | 7,744 | 7,571 | 7,734 | 124,800 |
| 2025/09/09 | 7,839 | 7,865 | 7,565 | 7,631 | 133,200 |
| 2025/09/08 | 7,800 | 7,953 | 7,751 | 7,760 | 147,300 |
| 2025/09/05 | 7,818 | 7,913 | 7,620 | 7,688 | 162,300 |
| 2025/09/04 | 8,162 | 8,223 | 7,740 | 7,740 | 235,300 |
| 2025/09/03 | 8,183 | 8,259 | 8,145 | 8,200 | 112,900 |
| 2025/09/02 | 8,210 | 8,380 | 8,203 | 8,233 | 128,200 |
| 2025/09/01 | 8,154 | 8,168 | 8,035 | 8,121 | 153,400 |
| 2025/08/29 | 8,238 | 8,388 | 8,206 | 8,268 | 220,500 |
| 2025/08/28 | 8,211 | 8,290 | 8,165 | 8,256 | 417,200 |
| 2025/08/27 | 8,602 | 8,633 | 8,327 | 8,361 | 227,700 |
| 2025/08/26 | 8,442 | 8,598 | 8,322 | 8,559 | 156,500 |
| 2025/08/25 | 8,600 | 8,700 | 8,450 | 8,467 | 158,800 |
| 2025/08/22 | 8,465 | 8,610 | 8,408 | 8,563 | 135,600 |
| 2025/08/21 | 8,322 | 8,481 | 8,281 | 8,465 | 122,800 |
| 2025/08/20 | 8,640 | 8,640 | 8,381 | 8,388 | 101,200 |
| 2025/08/19 | 8,361 | 8,810 | 8,336 | 8,698 | 141,700 |
| 2025/08/18 | 8,290 | 8,429 | 8,089 | 8,378 | 164,700 |
| 2025/08/15 | 8,601 | 8,601 | 8,270 | 8,330 | 239,300 |
| 2025/08/14 | 8,715 | 9,067 | 8,360 | 8,595 | 303,300 |
| 2025/08/13 | 8,817 | 8,822 | 8,621 | 8,747 | 192,600 |
| 2025/08/12 | 8,721 | 8,780 | 8,585 | 8,738 | 247,400 |
| 2025/08/08 | 8,675 | 8,692 | 8,615 | 8,683 | 139,600 |
| 2025/08/07 | 8,565 | 8,637 | 8,516 | 8,615 | 84,500 |
| 2025/08/06 | 8,725 | 8,725 | 8,588 | 8,646 | 83,900 |
| 2025/08/05 | 8,730 | 8,744 | 8,670 | 8,690 | 169,200 |
| 2025/08/04 | 8,394 | 8,699 | 8,394 | 8,661 | 143,100 |
| 2025/08/01 | 8,430 | 8,660 | 8,393 | 8,596 | 157,100 |
| 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 |