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
1999/12/30 601 609 598 609 78,000
1999/12/29 592 605 592 604 130,000
1999/12/28 585 600 585 592 104,000
1999/12/27 594 600 584 590 140,000
1999/12/24 596 596 571 584 237,000
1999/12/22 547 558 547 556 310,000
1999/12/21 560 565 545 547 342,000
1999/12/20 591 591 562 570 275,000
1999/12/17 603 610 585 585 314,000
1999/12/16 615 620 601 613 258,000
1999/12/15 609 615 605 613 245,000
1999/12/14 615 622 605 607 404,000
1999/12/13 625 626 610 615 489,000
1999/12/10 587 610 587 605 257,000
1999/12/09 594 595 580 584 288,000
1999/12/08 591 591 576 584 277,000
1999/12/07 572 580 550 563 777,000
1999/12/06 571 575 561 566 363,000
1999/12/03 574 590 560 590 288,000
1999/12/02 581 585 561 569 289,000
1999/12/01 590 595 582 583 171,000
1999/11/30 600 614 590 590 183,000
1999/11/29 600 609 594 599 131,000
1999/11/26 611 617 599 599 259,000
1999/11/25 652 656 611 611 183,000
1999/11/24 676 676 640 648 269,000
1999/11/22 647 690 647 666 321,000
1999/11/19 629 640 620 637 235,000
1999/11/18 591 635 591 614 228,000
1999/11/17 600 609 581 581 371,000
1999/11/16 600 605 590 591 202,000
1999/11/15 630 630 606 606 170,000
1999/11/12 626 639 600 600 304,000
1999/11/11 590 605 586 586 520,000
1999/11/10 612 620 590 590 326,000
1999/11/09 643 646 618 619 316,000
1999/11/08 670 680 635 635 402,000
1999/11/05 703 703 675 675 212,000
1999/11/04 681 700 675 693 265,000
1999/11/02 685 689 672 681 182,000
1999/11/01 720 720 685 690 145,000
1999/10/29 695 720 695 720 121,000
1999/10/28 696 697 682 685 203,000
1999/10/27 705 705 685 700 183,000
1999/10/26 709 712 701 705 115,000
1999/10/25 731 731 699 720 202,000
1999/10/22 750 750 720 721 138,000
1999/10/21 750 753 735 750 379,000
1999/10/20 710 734 710 720 207,000
1999/10/19 718 720 691 700 134,000
1999/10/18 720 734 710 710 164,000
1999/10/15 774 775 755 755 101,000
1999/10/14 795 796 777 794 97,000
1999/10/13 796 811 794 795 69,000
1999/10/12 819 820 808 811 217,000
1999/10/08 810 810 787 799 101,000
1999/10/07 819 821 790 802 186,000
1999/10/06 828 850 809 819 192,000
1999/10/05 818 818 808 808 69,000
1999/10/04 821 821 808 808 161,000
1999/10/01 828 828 805 821 303,000
1999/09/30 797 833 797 833 136,000
1999/09/29 807 807 797 804 87,000
1999/09/28 798 805 797 800 97,000
1999/09/27 798 800 792 796 150,000
1999/09/24 798 808 775 808 197,000
1999/09/22 795 810 790 808 157,000
1999/09/21 840 840 796 803 282,000
1999/09/20 860 860 840 840 215,000
1999/09/17 800 825 800 825 235,000
1999/09/16 815 820 790 820 145,000
1999/09/14 840 850 821 827 147,000
1999/09/13 846 860 835 843 188,000
1999/09/10 846 846 834 840 458,000
1999/09/09 865 875 831 835 354,000
1999/09/08 902 907 862 862 527,000
1999/09/07 869 900 869 892 575,000
1999/09/06 835 868 835 852 908,000
1999/09/03 820 829 815 815 242,000
1999/09/02 826 840 826 827 337,000
1999/09/01 821 822 811 820 265,000
1999/08/31 832 836 825 825 247,000
1999/08/30 830 830 819 830 329,000
1999/08/27 840 850 830 830 316,000
1999/08/26 850 857 835 840 231,000
1999/08/25 855 860 848 850 357,000
1999/08/24 864 870 850 858 673,000
1999/08/23 890 890 861 865 302,000
1999/08/20 894 900 880 887 307,000
1999/08/19 885 900 870 874 247,000
1999/08/18 928 935 897 915 195,000
1999/08/17 950 957 918 930 698,000
1999/08/16 915 939 915 937 333,000
1999/08/13 915 919 897 904 321,000
1999/08/12 879 926 875 926 750,000
1999/08/11 870 889 855 869 201,000
1999/08/10 846 879 846 860 121,000
1999/08/09 849 853 845 848 193,000
1999/08/06 868 871 850 853 164,000
1999/08/05 883 884 860 878 354,000
1999/08/04 900 904 875 891 494,000
1999/08/03 910 910 894 900 388,000
1999/08/02 921 921 910 915 287,000
1999/07/30 935 940 921 940 154,000
1999/07/29 951 968 951 952 314,000
1999/07/28 935 962 935 955 407,000
1999/07/27 916 940 916 925 196,000
1999/07/26 925 936 924 925 221,000
1999/07/23 945 955 930 935 379,000
1999/07/22 983 993 941 965 342,000
1999/07/21 980 998 980 992 237,000
1999/07/19 1,069 1,085 1,010 1,030 425,000
1999/07/16 1,070 1,145 1,026 1,041 1,768,000
1999/07/15 950 1,050 940 1,050 2,292,000
1999/07/14 882 953 882 950 607,000
1999/07/13 880 894 871 881 267,000
1999/07/12 859 885 859 875 228,000
1999/07/09 879 879 865 868 154,000
1999/07/08 878 883 860 880 278,000
1999/07/07 880 880 865 865 151,000
1999/07/06 881 882 866 880 290,000
1999/07/05 880 889 870 880 346,000
1999/07/02 839 868 838 850 653,000
1999/07/01 830 837 824 837 246,000
1999/06/30 797 830 794 829 274,000
1999/06/29 787 800 785 789 172,000
1999/06/28 820 830 795 807 136,000
1999/06/25 825 837 825 832 154,000
1999/06/24 830 840 822 832 317,000
1999/06/23 828 833 818 830 337,000
1999/06/22 808 831 806 831 377,000
1999/06/21 797 808 788 808 190,000
1999/06/18 785 801 781 797 326,000
1999/06/17 780 781 775 775 196,000
1999/06/16 805 808 784 784 170,000
1999/06/15 800 800 792 800 125,000
1999/06/14 800 804 790 799 205,000
1999/06/11 795 798 788 790 149,000
1999/06/10 788 793 781 785 237,000
1999/06/09 769 791 764 778 349,000
1999/06/08 756 765 752 765 144,000
1999/06/07 758 764 745 760 216,000
1999/06/04 732 757 732 752 242,000
1999/06/03 729 740 721 740 132,000
1999/06/02 720 726 712 726 97,000
1999/06/01 712 714 696 710 116,000
1999/05/31 685 711 685 710 173,000
1999/05/28 688 688 661 677 103,000
1999/05/27 700 700 686 689 130,000
1999/05/26 690 695 685 695 169,000
1999/05/25 715 715 691 698 104,000
1999/05/24 730 730 715 716 38,000
1999/05/21 726 726 718 720 110,000
1999/05/20 725 730 718 718 130,000
1999/05/19 721 723 717 720 236,000
1999/05/18 729 730 715 715 271,000
1999/05/17 750 750 710 730 99,000
1999/05/14 749 760 748 756 201,000
1999/05/13 750 751 740 740 215,000
1999/05/12 750 757 742 750 427,000
1999/05/11 725 739 723 738 196,000
1999/05/10 720 724 719 722 247,000
1999/05/07 719 720 709 710 113,000
1999/05/06 718 720 700 710 92,000
1999/04/30 716 718 709 716 178,000
1999/04/28 699 710 699 709 100,000
1999/04/27 720 720 701 701 96,000
1999/04/26 718 724 712 720 149,000
1999/04/23 690 710 687 708 233,000
1999/04/22 700 710 687 710 140,000
1999/04/21 693 693 675 680 95,000
1999/04/20 693 700 690 693 122,000
1999/04/19 691 691 670 683 178,000
1999/04/16 685 698 685 694 125,000
1999/04/15 689 701 681 700 177,000
1999/04/14 717 717 680 708 225,000
1999/04/13 717 725 717 720 91,000
1999/04/12 717 726 717 721 128,000
1999/04/09 727 727 720 726 205,000
1999/04/08 729 735 723 726 226,000
1999/04/07 749 749 717 719 232,000
1999/04/06 717 744 717 742 328,000
1999/04/05 690 720 690 710 245,000
1999/04/02 730 730 697 706 128,000
1999/04/01 724 729 717 725 331,000
1999/03/31 699 730 690 710 252,000
1999/03/30 705 715 701 702 114,000
1999/03/29 715 725 684 705 234,000
1999/03/26 710 728 710 715 319,000
1999/03/25 701 719 701 710 494,000
1999/03/24 688 704 674 696 565,000
1999/03/23 690 690 674 674 315,000
1999/03/19 670 682 660 681 136,000
1999/03/18 672 672 656 656 273,000
1999/03/17 675 680 665 672 345,000
1999/03/16 661 675 658 675 244,000
1999/03/15 661 669 650 661 251,000
1999/03/12 689 689 665 675 413,000
1999/03/11 661 675 656 669 793,000
1999/03/10 622 679 621 655 701,000
1999/03/09 596 619 596 612 583,000
1999/03/08 590 605 590 590 342,000
1999/03/05 588 589 580 580 624,000
1999/03/04 595 595 580 588 454,000
1999/03/03 580 585 580 585 573,000
1999/03/02 600 602 589 590 196,000
1999/03/01 596 608 595 595 366,000
1999/02/26 592 598 590 590 245,000
1999/02/25 585 591 580 586 157,000
1999/02/24 586 590 565 581 385,000
1999/02/23 581 590 570 585 342,000
1999/02/22 580 599 575 598 602,000
1999/02/19 570 576 556 560 622,000
1999/02/18 548 562 541 562 525,000
1999/02/17 527 532 527 528 211,000
1999/02/16 525 532 525 526 115,000
1999/02/15 530 530 520 525 137,000
1999/02/12 515 520 505 520 76,000
1999/02/10 515 520 511 518 92,000
1999/02/09 525 532 520 520 104,000
1999/02/08 520 520 515 515 34,000
1999/02/05 532 532 515 520 53,000
1999/02/04 525 525 520 522 50,000
1999/02/03 535 535 521 525 60,000
1999/02/02 540 540 535 537 145,000
1999/02/01 546 546 534 537 105,000
1999/01/29 520 535 520 528 109,000
1999/01/28 520 525 516 516 101,000
1999/01/27 520 520 509 517 313,000
1999/01/26 522 530 519 520 211,000
1999/01/25 535 538 522 527 120,000
1999/01/22 564 565 535 535 116,000
1999/01/21 549 565 548 560 291,000
1999/01/20 529 549 521 549 295,000
1999/01/19 520 526 511 526 96,000
1999/01/18 524 524 518 518 26,000
1999/01/14 489 508 489 508 150,000
1999/01/13 494 499 490 490 88,000
1999/01/12 500 506 485 485 163,000
1999/01/11 510 510 506 510 47,000
1999/01/08 511 513 501 505 147,000
1999/01/07 495 519 495 501 397,000
1999/01/06 502 503 490 490 98,000
1999/01/05 519 519 504 504 84,000
1999/01/04 531 531 504 510 25,000

このページの先頭へ