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
1997/12/30 578 578 550 550 139,000
1997/12/29 547 562 544 562 99,000
1997/12/26 550 551 535 549 130,000
1997/12/25 521 590 512 550 355,000
1997/12/24 520 525 505 512 139,000
1997/12/22 575 575 531 535 192,000
1997/12/19 580 581 552 575 166,000
1997/12/18 620 621 598 601 177,000
1997/12/17 618 649 599 621 281,000
1997/12/16 633 635 590 618 389,000
1997/12/15 669 669 630 631 341,000
1997/12/12 691 691 671 671 245,000
1997/12/11 724 731 701 701 184,000
1997/12/10 757 757 720 720 153,000
1997/12/09 744 751 744 747 84,000
1997/12/08 743 761 742 742 101,000
1997/12/05 766 766 743 744 150,000
1997/12/04 770 772 761 768 89,000
1997/12/03 780 795 772 780 192,000
1997/12/02 786 799 786 790 70,000
1997/12/01 800 809 793 793 119,000
1997/11/28 785 800 785 785 93,000
1997/11/27 775 780 775 778 13,000
1997/11/26 804 810 774 775 188,000
1997/11/25 772 804 772 784 197,000
1997/11/21 801 810 795 802 120,000
1997/11/20 815 815 790 795 83,000
1997/11/19 806 815 790 795 78,000
1997/11/18 810 830 806 806 113,000
1997/11/17 780 814 780 785 74,000
1997/11/14 783 800 780 780 182,000
1997/11/13 791 795 783 791 167,000
1997/11/12 814 818 806 806 174,000
1997/11/11 782 814 782 801 87,000
1997/11/10 788 800 781 786 220,000
1997/11/07 801 815 781 798 539,000
1997/11/06 830 831 803 803 235,000
1997/11/05 854 854 828 847 287,000
1997/11/04 841 858 840 844 229,000
1997/10/31 845 845 827 831 290,000
1997/10/30 850 855 840 841 265,000
1997/10/29 840 845 830 845 464,000
1997/10/28 852 852 823 835 254,000
1997/10/27 875 877 861 872 251,000
1997/10/24 880 885 872 875 318,000
1997/10/23 890 900 890 898 289,000
1997/10/22 886 899 886 890 193,000
1997/10/21 895 904 882 883 332,000
1997/10/20 881 892 877 892 184,000
1997/10/17 882 894 870 886 263,000
1997/10/16 859 883 859 873 245,000
1997/10/15 858 879 855 869 92,000
1997/10/14 850 851 840 841 138,000
1997/10/13 850 850 840 840 93,000
1997/10/09 870 875 858 870 96,000
1997/10/08 880 880 873 880 227,000
1997/10/07 897 900 881 881 139,000
1997/10/06 885 905 880 895 192,000
1997/10/03 855 880 850 875 469,000
1997/10/02 867 867 855 855 255,000
1997/10/01 841 856 830 852 145,000
1997/09/30 825 843 825 841 387,000
1997/09/29 832 835 820 823 184,000
1997/09/26 867 867 832 840 299,000
1997/09/25 866 879 858 868 288,000
1997/09/24 883 891 880 881 137,000
1997/09/22 862 874 862 870 171,000
1997/09/19 866 868 855 860 364,000
1997/09/18 855 869 855 869 209,000
1997/09/17 842 870 842 864 225,000
1997/09/16 840 845 832 844 239,000
1997/09/12 839 848 830 848 264,000
1997/09/11 854 854 835 849 300,000
1997/09/10 862 862 846 852 164,000
1997/09/09 874 874 862 863 155,000
1997/09/08 880 884 871 871 158,000
1997/09/05 859 880 859 880 221,000
1997/09/04 860 870 854 861 325,000
1997/09/03 855 864 849 851 578,000
1997/09/02 832 836 816 830 496,000
1997/09/01 869 869 841 842 361,000
1997/08/29 870 870 850 863 339,000
1997/08/28 925 925 880 900 213,000
1997/08/27 929 930 919 924 133,000
1997/08/26 940 950 926 930 541,000
1997/08/25 951 951 950 950 281,000
1997/08/22 980 980 950 951 142,000
1997/08/21 973 990 970 990 236,000
1997/08/20 971 974 965 973 133,000
1997/08/19 991 999 970 971 131,000
1997/08/18 962 990 962 990 450,000
1997/08/15 1,010 1,020 991 992 538,000
1997/08/14 960 1,000 960 1,000 277,000
1997/08/13 946 969 942 968 181,000
1997/08/12 950 964 945 956 264,000
1997/08/11 970 975 940 950 346,000
1997/08/08 990 995 983 990 452,000
1997/08/07 1,020 1,020 993 995 429,000
1997/08/06 1,000 1,020 985 1,020 656,000
1997/08/05 1,020 1,040 980 998 593,000
1997/08/04 1,070 1,080 1,020 1,020 1,003,000
1997/08/01 1,080 1,090 1,070 1,070 1,892,000
1997/07/31 1,030 1,060 1,020 1,060 2,746,000
1997/07/30 1,030 1,040 1,010 1,030 1,401,000
1997/07/29 1,030 1,040 1,010 1,010 2,675,000
1997/07/28 974 1,010 966 1,010 916,000
1997/07/25 964 974 960 974 269,000
1997/07/24 961 967 955 960 214,000
1997/07/23 975 977 959 961 261,000
1997/07/22 970 977 960 965 284,000
1997/07/18 975 980 970 980 322,000
1997/07/17 984 992 970 970 1,200,000
1997/07/16 980 989 973 978 1,206,000
1997/07/15 950 978 941 970 1,754,000
1997/07/14 943 943 937 940 384,000
1997/07/11 935 939 931 935 331,000
1997/07/10 912 935 912 935 554,000
1997/07/09 920 924 912 912 318,000
1997/07/08 915 920 909 919 169,000
1997/07/07 927 927 910 925 158,000
1997/07/04 936 936 920 920 151,000
1997/07/03 944 944 939 939 171,000
1997/07/02 950 950 942 944 171,000
1997/07/01 950 958 949 950 412,000
1997/06/30 969 974 960 970 353,000
1997/06/27 966 968 963 968 269,000
1997/06/26 965 968 961 968 458,000
1997/06/25 959 960 954 960 223,000
1997/06/24 954 954 948 954 454,000
1997/06/23 950 964 948 964 265,000
1997/06/20 948 955 943 950 212,000
1997/06/19 956 956 947 948 205,000
1997/06/18 965 965 956 965 161,000
1997/06/17 978 978 966 966 470,000
1997/06/16 969 974 961 970 334,000
1997/06/13 973 973 964 965 180,000
1997/06/12 968 970 963 970 293,000
1997/06/11 974 975 961 963 441,000
1997/06/10 962 982 961 974 842,000
1997/06/09 962 962 955 959 425,000
1997/06/06 972 974 962 962 588,000
1997/06/05 958 972 949 969 736,000
1997/06/04 943 958 938 948 549,000
1997/06/03 937 944 935 942 351,000
1997/06/02 929 950 920 941 894,000
1997/05/30 928 930 922 928 218,000
1997/05/29 926 932 920 928 292,000
1997/05/28 913 925 907 920 417,000
1997/05/27 900 907 890 907 181,000
1997/05/26 913 915 904 904 288,000
1997/05/23 910 917 910 913 134,000
1997/05/22 914 915 898 910 475,000
1997/05/21 913 922 909 914 236,000
1997/05/20 926 926 908 920 275,000
1997/05/19 916 929 910 929 145,000
1997/05/16 923 923 908 910 244,000
1997/05/15 924 928 919 924 174,000
1997/05/14 925 929 921 924 396,000
1997/05/13 925 929 920 924 323,000
1997/05/12 912 922 909 922 145,000
1997/05/09 941 941 922 932 266,000
1997/05/08 940 947 935 940 601,000
1997/05/07 929 945 925 944 754,000
1997/05/06 917 934 911 928 927,000
1997/05/02 898 907 897 897 337,000
1997/05/01 910 913 902 904 661,000
1997/04/30 900 913 899 905 701,000
1997/04/28 897 897 888 893 252,000
1997/04/25 889 905 884 890 847,000
1997/04/24 880 897 880 890 660,000
1997/04/23 875 888 874 879 612,000
1997/04/22 874 879 874 874 153,000
1997/04/21 875 879 864 874 138,000
1997/04/18 875 879 872 875 432,000
1997/04/17 868 875 868 875 182,000
1997/04/16 878 880 871 871 211,000
1997/04/15 880 883 875 878 179,000
1997/04/14 882 890 880 884 64,000
1997/04/11 882 891 872 891 203,000
1997/04/10 885 893 880 889 284,000
1997/04/09 891 903 887 895 590,000
1997/04/08 881 893 881 888 338,000
1997/04/07 872 885 872 872 306,000
1997/04/04 875 877 868 870 412,000
1997/04/03 861 879 861 878 426,000
1997/04/02 855 870 850 858 355,000
1997/04/01 850 855 848 855 180,000
1997/03/31 860 867 850 850 174,000
1997/03/28 854 855 847 854 148,000
1997/03/27 857 860 847 854 369,000
1997/03/26 833 855 833 847 203,000
1997/03/25 858 858 835 835 84,000
1997/03/24 850 864 843 850 145,000
1997/03/21 848 850 847 847 83,000
1997/03/19 841 848 841 845 61,000
1997/03/18 835 851 835 840 85,000
1997/03/17 834 845 834 845 200,000
1997/03/14 828 847 828 835 291,000
1997/03/13 859 859 847 847 57,000
1997/03/12 850 856 847 851 73,000
1997/03/11 854 855 845 847 72,000
1997/03/10 846 855 845 855 172,000
1997/03/07 845 858 845 847 51,000
1997/03/06 852 860 844 860 166,000
1997/03/05 856 856 841 841 126,000
1997/03/04 851 851 846 846 87,000
1997/03/03 845 861 840 861 84,000
1997/02/28 866 866 845 860 128,000
1997/02/27 869 873 861 873 51,000
1997/02/26 879 879 860 870 98,000
1997/02/25 875 879 872 879 108,000
1997/02/24 871 889 871 875 116,000
1997/02/21 882 883 867 871 137,000
1997/02/20 877 890 875 890 163,000
1997/02/19 876 879 872 877 141,000
1997/02/18 891 891 872 875 79,000
1997/02/17 900 906 891 891 171,000
1997/02/14 890 909 880 900 487,000
1997/02/13 882 896 868 891 262,000
1997/02/12 864 870 860 864 59,000
1997/02/10 865 865 852 864 59,000
1997/02/07 865 879 860 870 142,000
1997/02/06 863 870 855 868 117,000
1997/02/05 877 878 864 873 161,000
1997/02/04 880 883 876 880 245,000
1997/02/03 894 894 875 880 136,000
1997/01/31 885 900 884 897 659,000
1997/01/30 856 875 850 875 657,000
1997/01/29 837 854 837 846 410,000
1997/01/28 827 836 825 828 108,000
1997/01/27 844 844 825 838 104,000
1997/01/24 831 847 826 847 99,000
1997/01/23 828 840 825 825 233,000
1997/01/22 831 840 826 826 169,000
1997/01/21 844 844 830 841 148,000
1997/01/20 840 847 830 846 225,000
1997/01/17 821 844 818 844 212,000
1997/01/16 806 820 806 820 146,000
1997/01/14 805 815 803 805 132,000
1997/01/13 800 805 800 805 240,000
1997/01/10 810 813 795 803 284,000
1997/01/09 820 820 813 813 148,000
1997/01/08 816 822 815 822 74,000
1997/01/07 828 829 822 822 92,000
1997/01/06 818 829 818 829 48,000

このページの先頭へ