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
2011/12/30 242 244 239 242 417,000
2011/12/29 240 243 236 241 532,000
2011/12/28 243 244 241 241 389,000
2011/12/27 242 246 241 243 279,000
2011/12/26 247 247 242 244 504,000
2011/12/22 249 249 241 242 682,000
2011/12/21 254 256 247 249 609,000
2011/12/20 251 253 246 249 568,000
2011/12/19 255 255 246 250 688,000
2011/12/16 266 267 254 256 969,000
2011/12/15 274 274 263 263 606,000
2011/12/14 285 285 274 278 628,000
2011/12/13 278 285 277 284 843,000
2011/12/12 291 292 286 286 762,000
2011/12/09 285 291 283 286 1,060,000
2011/12/08 278 294 278 293 1,663,000
2011/12/07 272 284 272 282 820,000
2011/12/06 280 283 271 273 928,000
2011/12/05 282 286 276 286 680,000
2011/12/02 279 279 272 277 796,000
2011/12/01 272 283 269 279 2,085,000
2011/11/30 257 262 253 257 1,210,000
2011/11/29 256 263 253 263 1,301,000
2011/11/28 245 256 244 254 993,000
2011/11/25 237 247 237 243 855,000
2011/11/24 240 242 235 240 915,000
2011/11/22 245 250 242 246 978,000
2011/11/21 258 258 242 244 1,514,000
2011/11/18 260 265 258 261 685,000
2011/11/17 266 269 260 266 550,000
2011/11/16 275 276 262 265 1,065,000
2011/11/15 291 291 274 276 1,108,000
2011/11/14 296 302 289 294 1,418,000
2011/11/11 297 298 286 291 893,000
2011/11/10 293 299 285 297 1,492,000
2011/11/09 302 310 296 309 2,431,000
2011/11/08 300 305 298 302 2,488,000
2011/11/07 276 306 273 304 3,577,000
2011/11/04 274 276 263 274 2,161,000
2011/11/02 277 280 273 274 925,000
2011/11/01 294 297 283 284 1,305,000
2011/10/31 304 310 300 302 865,000
2011/10/28 314 318 307 307 1,432,000
2011/10/27 306 313 302 311 867,000
2011/10/26 290 307 290 306 825,000
2011/10/25 297 301 293 297 884,000
2011/10/24 294 297 290 294 1,211,000
2011/10/21 284 291 283 290 404,000
2011/10/20 293 293 283 284 433,000
2011/10/19 304 304 291 294 463,000
2011/10/18 285 297 285 295 456,000
2011/10/17 309 309 300 301 1,008,000
2011/10/14 295 304 292 296 983,000
2011/10/13 300 311 298 302 1,419,000
2011/10/12 278 291 275 290 922,000
2011/10/11 281 289 281 283 1,396,000
2011/10/07 279 283 270 271 1,284,000
2011/10/06 271 280 271 274 1,090,000
2011/10/05 290 290 266 267 1,164,000
2011/10/04 275 284 270 282 688,000
2011/10/03 284 287 274 277 1,390,000
2011/09/30 305 305 293 299 1,199,000
2011/09/29 290 306 288 304 900,000
2011/09/28 299 303 291 293 1,056,000
2011/09/27 303 307 297 299 718,000
2011/09/26 298 299 286 287 854,000
2011/09/22 310 310 301 302 882,000
2011/09/21 320 322 310 316 861,000
2011/09/20 325 329 319 320 992,000
2011/09/16 329 341 324 341 1,031,000
2011/09/15 325 331 319 321 853,000
2011/09/14 329 334 313 316 970,000
2011/09/13 314 333 312 332 1,298,000
2011/09/12 303 320 301 315 1,441,000
2011/09/09 314 320 307 311 1,207,000
2011/09/08 321 323 309 312 1,589,000
2011/09/07 316 328 303 316 2,513,000
2011/09/06 332 332 307 311 1,618,000
2011/09/05 341 341 330 333 955,000
2011/09/02 362 362 343 348 1,297,000
2011/09/01 369 373 366 369 1,053,000
2011/08/31 370 373 366 370 628,000
2011/08/30 366 372 365 368 725,000
2011/08/29 361 368 353 358 963,000
2011/08/26 341 359 339 359 1,026,000
2011/08/25 337 347 336 345 992,000
2011/08/24 340 345 332 333 1,378,000
2011/08/23 328 335 325 334 825,000
2011/08/22 336 346 323 324 1,421,000
2011/08/19 330 341 328 330 1,772,000
2011/08/18 346 346 332 334 641,000
2011/08/17 361 361 344 349 755,000
2011/08/16 351 368 351 360 1,322,000
2011/08/15 355 360 348 351 446,000
2011/08/12 352 352 341 350 965,000
2011/08/11 344 350 343 345 1,289,000
2011/08/10 373 373 359 359 1,281,000
2011/08/09 345 365 338 359 2,389,000
2011/08/08 381 383 370 372 1,603,000
2011/08/05 381 394 379 394 1,181,000
2011/08/04 405 412 403 405 688,000
2011/08/03 399 403 395 401 666,000
2011/08/02 417 418 410 412 629,000
2011/08/01 420 428 418 424 567,000
2011/07/29 424 426 420 420 441,000
2011/07/28 430 430 420 423 710,000
2011/07/27 442 442 433 434 710,000
2011/07/26 446 446 442 444 492,000
2011/07/25 452 452 446 448 806,000
2011/07/22 450 452 446 452 674,000
2011/07/21 450 453 448 450 348,000
2011/07/20 449 453 448 449 461,000
2011/07/19 444 447 440 444 430,000
2011/07/15 443 448 443 447 468,000
2011/07/14 449 449 442 444 710,000
2011/07/13 450 457 446 450 801,000
2011/07/12 465 465 448 450 1,323,000
2011/07/11 471 478 468 471 648,000
2011/07/08 471 480 470 478 802,000
2011/07/07 470 471 464 468 903,000
2011/07/06 475 475 465 471 951,000
2011/07/05 480 480 471 475 662,000
2011/07/04 485 490 483 483 636,000
2011/07/01 480 484 477 479 847,000
2011/06/30 472 473 466 472 820,000
2011/06/29 466 474 466 471 1,680,000
2011/06/28 459 467 454 458 1,262,000
2011/06/27 452 464 451 459 1,205,000
2011/06/24 451 452 446 452 957,000
2011/06/23 457 460 453 453 991,000
2011/06/22 448 461 447 459 1,174,000
2011/06/21 440 443 434 438 1,429,000
2011/06/20 448 450 432 433 1,329,000
2011/06/17 462 463 443 447 1,676,000
2011/06/16 468 470 458 460 848,000
2011/06/15 471 475 465 474 680,000
2011/06/14 463 469 458 467 897,000
2011/06/13 458 467 455 463 1,052,000
2011/06/10 478 483 463 465 2,219,000
2011/06/09 491 494 485 486 752,000
2011/06/08 493 494 485 491 830,000
2011/06/07 483 496 483 494 716,000
2011/06/06 490 493 481 490 1,060,000
2011/06/03 506 513 495 497 994,000
2011/06/02 505 513 501 507 1,089,000
2011/06/01 514 525 512 519 1,343,000
2011/05/31 504 518 503 514 743,000
2011/05/30 502 516 498 511 1,047,000
2011/05/27 509 513 504 505 1,527,000
2011/05/26 495 508 491 507 1,617,000
2011/05/25 490 497 482 487 1,196,000
2011/05/24 486 493 481 490 1,184,000
2011/05/23 475 480 473 478 969,000
2011/05/20 468 484 467 483 1,225,000
2011/05/19 485 486 462 464 985,000
2011/05/18 453 474 452 474 823,000
2011/05/17 452 453 435 452 1,112,000
2011/05/16 467 467 452 453 1,098,000
2011/05/13 481 483 467 472 993,000
2011/05/12 486 493 480 482 1,975,000
2011/05/11 460 491 455 490 4,158,000
2011/05/10 435 459 433 454 2,520,000
2011/05/09 437 439 428 430 706,000
2011/05/06 433 439 430 437 530,000
2011/05/02 439 443 437 441 503,000
2011/04/28 433 437 429 431 690,000
2011/04/27 440 441 429 432 1,084,000
2011/04/26 455 455 435 437 1,760,000
2011/04/25 463 463 457 460 420,000
2011/04/22 445 456 442 455 880,000
2011/04/21 461 468 446 448 1,425,000
2011/04/20 439 447 438 446 1,007,000
2011/04/19 433 439 432 438 1,009,000
2011/04/18 438 448 438 439 1,402,000
2011/04/15 436 450 435 441 1,619,000
2011/04/14 422 430 420 428 897,000
2011/04/13 420 427 415 424 894,000
2011/04/12 432 436 420 424 915,000
2011/04/11 441 449 435 438 806,000
2011/04/08 430 453 427 451 1,026,000
2011/04/07 452 457 435 437 1,206,000
2011/04/06 457 463 448 452 950,000
2011/04/05 474 476 457 461 1,193,000
2011/04/04 490 492 478 482 1,081,000
2011/04/01 490 495 481 483 869,000
2011/03/31 485 490 473 490 956,000
2011/03/30 454 478 454 477 1,034,000
2011/03/29 448 459 440 452 835,000
2011/03/28 452 452 437 446 846,000
2011/03/25 472 474 446 451 1,291,000
2011/03/24 480 487 455 464 1,722,000
2011/03/23 488 498 472 485 1,540,000
2011/03/22 479 494 470 491 1,468,000
2011/03/18 430 459 430 447 1,893,000
2011/03/17 399 436 399 426 1,768,000
2011/03/16 407 448 400 427 2,555,000
2011/03/15 421 422 357 401 3,538,000
2011/03/14 466 480 420 437 3,960,000
2011/03/11 529 541 513 519 2,519,000
2011/03/10 533 542 518 526 3,121,000
2011/03/09 528 548 525 528 5,044,000
2011/03/08 517 524 502 512 2,378,000
2011/03/07 521 524 511 518 1,130,000
2011/03/04 545 545 523 528 1,792,000
2011/03/03 531 537 530 535 568,000
2011/03/02 530 542 526 530 1,936,000
2011/03/01 553 558 541 547 1,776,000
2011/02/28 529 547 520 547 2,096,000
2011/02/25 509 530 505 523 2,118,000
2011/02/24 518 524 498 502 2,771,000
2011/02/23 514 538 512 525 1,985,000
2011/02/22 538 539 520 524 1,657,000
2011/02/21 551 553 533 538 2,357,000
2011/02/18 557 564 538 556 2,138,000
2011/02/17 567 572 544 554 3,420,000
2011/02/16 565 587 559 567 5,987,000
2011/02/15 526 562 526 553 3,993,000
2011/02/14 521 523 509 516 1,989,000
2011/02/10 497 525 490 521 4,955,000
2011/02/09 455 510 450 500 7,846,000
2011/02/08 470 470 447 449 2,319,000
2011/02/07 455 463 453 460 1,170,000
2011/02/04 449 454 448 452 1,097,000
2011/02/03 442 448 439 442 989,000
2011/02/02 437 450 433 446 1,485,000
2011/02/01 438 439 433 436 992,000
2011/01/31 430 440 425 440 995,000
2011/01/28 440 449 434 440 1,086,000
2011/01/27 431 448 428 440 1,796,000
2011/01/26 433 442 429 431 1,281,000
2011/01/25 442 445 428 432 2,892,000
2011/01/24 410 439 410 439 3,779,000
2011/01/21 418 430 399 406 2,381,000
2011/01/20 410 417 409 413 1,046,000
2011/01/19 408 416 407 413 1,393,000
2011/01/18 413 413 394 404 1,338,000
2011/01/17 406 418 406 414 1,241,000
2011/01/14 406 408 401 402 1,083,000
2011/01/13 416 420 407 410 1,231,000
2011/01/12 410 417 410 412 1,798,000
2011/01/11 401 409 399 406 1,133,000
2011/01/07 395 403 394 401 1,352,000
2011/01/06 388 398 386 395 1,481,000
2011/01/05 375 380 374 380 694,000
2011/01/04 363 376 362 376 1,125,000

このページの先頭へ