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
1987/12/28 770 830 770 830 96,000
1987/12/26 840 840 800 800 75,000
1987/12/25 869 869 820 850 133,000
1987/12/24 865 888 841 855 729,000
1987/12/23 851 871 840 855 578,000
1987/12/22 875 875 840 841 428,000
1987/12/21 814 875 814 875 791,000
1987/12/18 772 795 772 779 76,000
1987/12/17 771 801 770 780 96,000
1987/12/16 785 788 775 780 129,000
1987/12/15 800 800 775 775 112,000
1987/12/14 791 800 781 782 58,000
1987/12/11 790 800 790 790 158,000
1987/12/10 825 825 800 820 161,000
1987/12/09 829 830 809 812 307,000
1987/12/08 798 818 780 809 159,000
1987/12/07 800 800 773 773 59,000
1987/12/05 780 800 780 800 59,000
1987/12/04 800 810 781 791 96,000
1987/12/03 800 810 785 790 79,000
1987/12/02 792 810 792 795 117,000
1987/12/01 750 790 750 782 139,000
1987/11/30 775 780 760 770 165,000
1987/11/28 770 798 770 798 141,000
1987/11/27 810 811 780 800 638,000
1987/11/26 829 830 816 820 121,000
1987/11/25 845 845 820 830 218,000
1987/11/24 810 838 810 820 197,000
1987/11/20 820 839 818 820 131,000
1987/11/19 840 845 827 827 291,000
1987/11/18 805 839 800 827 479,000
1987/11/17 842 842 805 825 124,000
1987/11/16 811 851 811 850 555,000
1987/11/13 815 838 806 831 1,402,000
1987/11/12 706 785 706 785 587,000
1987/11/11 740 755 675 685 800,000
1987/11/10 770 770 720 730 677,000
1987/11/09 790 793 770 780 115,000
1987/11/07 795 798 785 795 114,000
1987/11/06 767 812 767 800 319,000
1987/11/05 800 800 735 760 615,000
1987/11/04 815 815 805 807 106,000
1987/11/02 840 840 827 835 137,000
1987/10/31 840 850 830 850 210,000
1987/10/30 793 820 790 820 202,000
1987/10/29 780 800 750 753 441,000
1987/10/28 850 855 810 810 375,000
1987/10/27 780 849 780 849 426,000
1987/10/26 847 850 789 792 355,000
1987/10/24 840 857 830 850 544,000
1987/10/23 870 875 840 850 729,000
1987/10/22 970 970 910 910 740,000
1987/10/21 910 920 900 920 1,096,000
1987/10/20 820 820 820 820 276,000
1987/10/19 1,010 1,040 1,010 1,020 281,000
1987/10/16 1,040 1,060 1,020 1,060 607,000
1987/10/15 1,070 1,090 1,010 1,020 860,000
1987/10/14 1,130 1,170 1,100 1,130 469,000
1987/10/13 1,100 1,120 1,100 1,110 244,000
1987/10/12 1,100 1,120 1,090 1,120 214,000
1987/10/09 1,150 1,160 1,100 1,120 410,000
1987/10/08 1,170 1,180 1,150 1,160 553,000
1987/10/07 1,180 1,200 1,160 1,180 1,361,000
1987/10/06 1,180 1,220 1,180 1,200 3,875,000
1987/10/05 1,130 1,180 1,120 1,160 1,082,000
1987/10/03 1,130 1,150 1,120 1,140 537,000
1987/10/02 1,150 1,160 1,100 1,120 1,359,000
1987/10/01 1,100 1,160 1,090 1,130 5,846,000
1987/09/30 1,050 1,080 1,040 1,080 1,257,000
1987/09/29 1,050 1,050 1,030 1,030 591,000
1987/09/28 1,060 1,060 1,020 1,030 380,000
1987/09/26 1,030 1,030 1,000 1,030 337,000
1987/09/25 981 1,000 966 980 311,000
1987/09/24 1,010 1,010 980 982 429,000
1987/09/22 1,000 1,010 990 990 273,000
1987/09/21 1,020 1,030 1,000 1,000 165,000
1987/09/18 1,030 1,030 1,000 1,020 410,000
1987/09/17 1,040 1,040 1,010 1,020 640,000
1987/09/16 1,050 1,060 1,030 1,040 1,431,000
1987/09/14 1,030 1,050 1,010 1,050 1,429,000
1987/09/11 1,000 1,030 995 997 1,107,000
1987/09/10 990 1,010 984 995 1,108,000
1987/09/09 991 995 955 980 1,058,000
1987/09/08 916 980 912 971 343,000
1987/09/07 925 940 906 906 183,000
1987/09/05 940 940 925 925 310,000
1987/09/04 910 945 910 940 651,000
1987/09/03 905 931 905 910 350,000
1987/09/02 920 920 905 910 1,132,000
1987/09/01 960 960 924 929 139,000
1987/08/31 940 961 925 950 62,000
1987/08/29 895 924 895 924 203,000
1987/08/28 935 935 908 908 422,000
1987/08/27 955 960 941 945 482,000
1987/08/26 965 979 945 950 274,000
1987/08/25 949 960 936 960 337,000
1987/08/24 941 980 930 960 306,000
1987/08/22 959 959 932 945 187,000
1987/08/21 971 1,000 950 960 329,000
1987/08/20 939 985 936 981 513,000
1987/08/19 951 970 939 959 587,000
1987/08/18 1,000 1,020 991 991 446,000
1987/08/17 1,020 1,040 1,010 1,020 697,000
1987/08/14 1,010 1,060 1,000 1,040 3,492,000
1987/08/13 995 1,020 980 1,000 922,000
1987/08/12 1,000 1,010 985 991 509,000
1987/08/11 969 1,000 969 999 439,000
1987/08/10 980 985 964 979 178,000
1987/08/07 990 994 980 980 331,000
1987/08/06 1,000 1,010 990 995 632,000
1987/08/05 962 1,010 962 1,000 549,000
1987/08/04 960 989 960 970 642,000
1987/08/03 991 999 969 970 402,000
1987/08/01 1,030 1,030 991 991 564,000
1987/07/31 990 1,030 990 1,000 1,634,000
1987/07/30 1,020 1,030 990 990 1,249,000
1987/07/29 1,020 1,030 990 1,000 1,638,000
1987/07/28 1,010 1,030 1,000 1,010 1,224,000
1987/07/27 997 1,020 996 1,000 638,000
1987/07/25 1,000 1,020 996 1,020 546,000
1987/07/24 997 1,040 981 1,020 2,063,000
1987/07/23 995 1,020 970 995 1,830,000
1987/07/22 1,030 1,080 999 999 4,276,000
1987/07/21 970 1,040 968 1,040 4,661,000
1987/07/20 995 1,000 965 986 2,108,000
1987/07/17 969 1,020 964 985 8,961,000
1987/07/16 931 975 925 965 5,957,000
1987/07/15 901 951 901 941 4,271,000
1987/07/14 899 901 890 898 407,000
1987/07/13 910 911 885 895 606,000
1987/07/10 885 925 882 911 1,722,000
1987/07/09 870 900 866 895 1,166,000
1987/07/08 896 901 860 870 1,068,000
1987/07/07 911 912 890 900 1,788,000
1987/07/06 899 947 890 920 2,443,000
1987/07/04 900 906 895 900 1,418,000
1987/07/03 869 920 866 905 3,342,000
1987/07/02 846 865 846 859 495,000
1987/07/01 857 860 840 856 1,044,000
1987/06/30 845 870 840 847 1,012,000
1987/06/29 840 850 825 835 587,000
1987/06/27 859 860 850 850 819,000
1987/06/26 890 892 860 869 1,120,000
1987/06/25 874 896 871 888 2,629,000
1987/06/24 875 911 870 894 4,047,000
1987/06/23 845 862 830 855 2,431,000
1987/06/22 827 833 804 820 1,190,000
1987/06/19 805 850 781 835 2,131,000
1987/06/18 797 820 771 800 1,389,000
1987/06/17 815 825 798 807 1,713,000
1987/06/16 831 856 820 825 5,455,000
1987/06/15 790 835 789 821 4,872,000
1987/06/12 774 788 765 770 3,227,000
1987/06/11 710 765 710 765 2,475,000
1987/06/10 740 745 718 720 871,000
1987/06/09 719 739 718 739 1,649,000
1987/06/08 690 712 686 711 728,000
1987/06/06 690 700 689 692 405,000
1987/06/05 725 728 690 694 1,585,000
1987/06/04 667 720 666 705 2,252,000
1987/06/03 630 658 630 656 1,068,000
1987/06/02 630 655 625 648 910,000
1987/06/01 630 630 620 620 252,000
1987/05/30 618 630 616 627 483,000
1987/05/29 592 615 589 610 644,000
1987/05/28 600 604 585 592 440,000
1987/05/27 585 600 585 598 762,000
1987/05/26 560 580 556 575 160,000
1987/05/25 545 560 540 560 36,000
1987/05/23 545 555 545 554 30,000
1987/05/22 555 555 545 545 59,000
1987/05/21 560 560 545 555 130,000
1987/05/20 541 560 540 550 238,000
1987/05/19 535 544 535 540 27,000
1987/05/18 544 544 530 535 55,000
1987/05/15 544 549 538 538 135,000
1987/05/14 535 550 534 541 261,000
1987/05/13 524 532 524 530 90,000
1987/05/12 510 529 505 505 101,000
1987/05/11 507 510 501 510 28,000
1987/05/08 501 510 500 510 101,000
1987/05/07 515 515 491 492 41,000
1987/05/06 515 515 510 515 32,000
1987/05/02 516 525 510 515 19,000
1987/05/01 515 524 515 515 78,000
1987/04/30 510 525 505 515 106,000
1987/04/28 493 518 492 518 87,000
1987/04/27 485 500 481 487 55,000
1987/04/25 499 499 485 485 20,000
1987/04/24 500 500 490 490 39,000
1987/04/23 495 510 490 491 47,000
1987/04/22 516 516 500 500 48,000
1987/04/21 520 530 510 515 71,000
1987/04/20 500 521 495 520 169,000
1987/04/17 498 520 498 510 63,000
1987/04/16 476 500 470 500 68,000
1987/04/15 480 480 469 476 221,000
1987/04/14 485 490 484 484 134,000
1987/04/13 500 500 491 492 94,000
1987/04/10 505 510 501 501 94,000
1987/04/09 525 525 508 508 59,000
1987/04/08 511 520 507 520 96,000
1987/04/07 510 520 510 515 28,000
1987/04/06 525 530 511 520 114,000
1987/04/04 520 525 500 525 103,000
1987/04/03 525 535 515 525 68,000
1987/04/02 514 527 514 525 49,000
1987/04/01 519 521 510 513 37,000
1987/03/31 510 515 502 509 117,000
1987/03/30 520 528 512 512 89,000
1987/03/28 545 545 520 530 69,000
1987/03/27 519 552 519 552 36,000
1987/03/27 1 -> 1.05 分割
1987/03/26 570 571 546 550 209,000
1987/03/25 578 580 570 570 80,000
1987/03/24 575 585 575 579 158,000
1987/03/23 585 590 570 570 144,000
1987/03/20 581 590 580 585 93,000
1987/03/19 583 585 580 585 96,000
1987/03/18 585 590 585 585 54,000
1987/03/17 585 590 585 585 64,000
1987/03/16 592 598 585 585 48,000
1987/03/13 594 599 590 592 76,000
1987/03/12 591 601 584 600 126,000
1987/03/11 593 600 590 590 72,000
1987/03/10 593 605 590 593 65,000
1987/03/09 580 600 576 600 117,000
1987/03/07 576 580 575 580 40,000
1987/03/06 580 585 575 575 142,000
1987/03/05 583 585 575 580 213,000
1987/03/04 585 585 573 573 171,000
1987/03/03 585 585 575 585 97,000
1987/03/02 575 585 575 585 70,000
1987/02/28 580 587 570 575 114,000
1987/02/27 590 595 580 580 306,000
1987/02/26 595 600 590 590 68,000
1987/02/25 595 600 595 595 94,000
1987/02/24 595 600 595 596 50,000
1987/02/23 600 620 595 600 69,000
1987/02/20 630 630 610 610 268,000
1987/02/19 590 630 590 620 133,000
1987/02/18 600 600 580 600 80,000
1987/02/17 575 599 575 599 77,000
1987/02/16 571 580 571 580 89,000
1987/02/13 577 585 575 580 147,000
1987/02/12 590 595 580 580 124,000
1987/02/10 600 600 580 590 91,000
1987/02/09 599 605 599 600 109,000
1987/02/07 580 600 580 600 100,000
1987/02/06 579 580 575 577 204,000
1987/02/05 580 590 575 575 354,000
1987/02/04 585 590 583 590 192,000
1987/02/03 600 605 585 585 264,000
1987/02/02 619 637 609 630 234,000
1987/01/31 579 600 579 599 99,000
1987/01/30 581 591 575 579 212,000
1987/01/29 581 590 575 581 186,000
1987/01/28 595 595 584 585 94,000
1987/01/27 595 599 589 599 76,000
1987/01/26 595 600 594 595 169,000
1987/01/24 590 595 585 595 185,000
1987/01/23 591 599 590 592 109,000
1987/01/22 600 600 595 595 227,000
1987/01/21 591 615 590 590 246,000
1987/01/20 595 596 585 585 174,000
1987/01/19 601 606 590 595 154,000
1987/01/16 630 635 609 619 108,000
1987/01/14 631 640 630 635 51,000
1987/01/13 645 649 640 645 72,000
1987/01/12 650 660 645 645 35,000
1987/01/09 646 660 644 660 68,000
1987/01/08 651 660 650 650 60,000
1987/01/07 660 660 655 655 54,000
1987/01/06 660 670 660 670 23,000
1987/01/05 660 670 660 670 45,000

このページの先頭へ