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
2015/12/30 431 443 425 427 1,059,000
2015/12/29 430 433 418 429 1,063,000
2015/12/28 418 437 418 427 2,073,000
2015/12/25 427 427 404 407 2,336,000
2015/12/24 442 445 420 421 1,701,000
2015/12/22 446 454 442 442 1,107,000
2015/12/21 447 449 438 444 1,471,000
2015/12/18 468 469 451 454 1,692,000
2015/12/17 481 489 463 465 1,337,000
2015/12/16 463 489 462 473 2,606,000
2015/12/15 466 470 453 456 1,524,000
2015/12/14 475 476 466 470 1,203,000
2015/12/11 479 494 479 491 1,647,000
2015/12/10 498 504 482 486 1,712,000
2015/12/09 501 509 493 507 1,225,000
2015/12/08 523 527 505 507 1,912,000
2015/12/07 525 532 522 526 1,520,000
2015/12/04 514 519 511 515 1,854,000
2015/12/03 517 527 516 521 2,122,000
2015/12/02 499 525 491 521 3,783,000
2015/12/01 482 505 480 500 2,417,000
2015/11/30 467 481 467 477 1,081,000
2015/11/27 462 474 461 469 1,664,000
2015/11/26 466 469 455 461 2,043,000
2015/11/25 485 486 467 471 2,116,000
2015/11/24 496 497 486 487 2,258,000
2015/11/20 501 505 495 500 916,000
2015/11/19 496 502 493 500 1,037,000
2015/11/18 501 504 493 496 1,393,000
2015/11/17 501 505 499 501 1,211,000
2015/11/16 499 505 493 494 1,357,000
2015/11/13 517 521 509 512 1,554,000
2015/11/12 509 530 508 527 2,864,000
2015/11/11 535 535 504 509 3,391,000
2015/11/10 510 539 508 536 4,733,000
2015/11/09 493 511 493 510 6,462,000
2015/11/06 450 503 446 503 13,272,000
2015/11/05 435 449 421 423 3,421,000
2015/11/04 432 443 425 430 3,243,000
2015/11/02 424 440 421 433 3,470,000
2015/10/30 438 438 419 423 2,609,000
2015/10/29 438 443 430 435 1,418,000
2015/10/28 453 453 431 436 1,806,000
2015/10/27 457 460 445 449 1,458,000
2015/10/26 451 469 451 461 2,464,000
2015/10/23 456 457 446 447 1,393,000
2015/10/22 430 452 426 439 1,844,000
2015/10/21 425 437 422 433 1,716,000
2015/10/20 418 426 413 426 2,503,000
2015/10/19 451 452 416 420 8,072,000
2015/10/16 454 471 453 466 1,359,000
2015/10/15 437 451 432 449 1,143,000
2015/10/14 460 461 438 444 2,075,000
2015/10/13 476 480 463 466 1,481,000
2015/10/09 454 470 454 469 2,472,000
2015/10/08 432 462 430 458 3,380,000
2015/10/07 426 436 425 433 1,807,000
2015/10/06 430 434 423 425 1,137,000
2015/10/05 420 430 418 422 1,029,000
2015/10/02 410 422 402 414 1,139,000
2015/10/01 407 416 405 410 1,213,000
2015/09/30 397 408 394 402 1,521,000
2015/09/29 400 402 391 391 1,373,000
2015/09/28 412 414 403 408 1,742,000
2015/09/25 429 431 407 421 2,393,000
2015/09/24 444 446 428 429 1,626,000
2015/09/18 463 465 445 452 1,371,000
2015/09/17 460 472 459 466 951,000
2015/09/16 447 457 446 454 900,000
2015/09/15 447 453 442 443 760,000
2015/09/14 457 461 439 444 1,593,000
2015/09/11 457 467 452 456 1,943,000
2015/09/10 453 469 452 463 1,543,000
2015/09/09 449 465 441 464 2,517,000
2015/09/08 434 452 433 433 4,004,000
2015/09/07 436 443 424 433 3,270,000
2015/09/04 452 464 444 449 3,828,000
2015/09/03 438 462 430 454 6,630,000
2015/09/02 462 469 436 436 8,638,000
2015/09/01 466 481 462 473 3,169,000
2015/08/31 479 479 464 466 3,285,000
2015/08/28 475 485 472 477 4,511,000
2015/08/27 470 480 455 464 8,970,000
2015/08/26 445 468 437 464 4,328,000
2015/08/25 446 480 421 437 9,703,000
2015/08/24 471 477 444 448 7,548,000
2015/08/21 487 491 476 478 5,558,000
2015/08/20 524 525 501 503 3,902,000
2015/08/19 532 533 517 523 3,279,000
2015/08/18 545 547 524 530 4,664,000
2015/08/17 552 552 533 547 2,232,000
2015/08/14 564 566 550 552 2,040,000
2015/08/13 560 570 560 564 2,036,000
2015/08/12 572 579 558 562 2,925,000
2015/08/11 571 586 570 578 2,926,000
2015/08/10 581 583 553 561 5,431,000
2015/08/07 601 614 585 605 5,063,000
2015/08/06 661 694 661 681 1,350,000
2015/08/05 651 666 651 656 1,311,000
2015/08/04 662 670 650 656 1,307,000
2015/08/03 690 696 668 672 594,000
2015/07/31 670 695 667 690 873,000
2015/07/30 658 679 655 674 878,000
2015/07/29 676 682 660 662 1,148,000
2015/07/28 665 686 663 682 784,000
2015/07/27 691 691 672 676 1,220,000
2015/07/24 702 706 687 695 1,281,000
2015/07/23 717 718 696 702 1,710,000
2015/07/22 723 727 717 718 799,000
2015/07/21 739 740 728 731 852,000
2015/07/17 741 742 732 739 431,000
2015/07/16 750 750 732 737 775,000
2015/07/15 750 754 740 749 1,068,000
2015/07/14 734 743 725 741 1,047,000
2015/07/13 718 730 717 719 691,000
2015/07/10 721 721 702 712 1,079,000
2015/07/09 695 717 680 715 1,614,000
2015/07/08 762 766 720 722 1,515,000
2015/07/07 751 763 748 755 1,428,000
2015/07/06 756 757 732 737 1,662,000
2015/07/03 756 768 751 765 1,054,000
2015/07/02 761 772 751 753 1,408,000
2015/07/01 758 758 747 750 1,073,000
2015/06/30 760 772 745 757 1,887,000
2015/06/29 780 781 760 764 1,797,000
2015/06/26 797 799 791 795 787,000
2015/06/25 796 800 783 797 1,654,000
2015/06/24 815 816 792 794 3,310,000
2015/06/23 800 819 798 817 1,812,000
2015/06/22 791 795 787 793 937,000
2015/06/19 803 809 792 794 1,849,000
2015/06/18 810 812 797 797 1,580,000
2015/06/17 824 824 807 810 1,459,000
2015/06/16 815 822 811 812 1,556,000
2015/06/15 830 830 815 820 1,181,000
2015/06/12 840 842 827 833 1,710,000
2015/06/11 846 849 837 846 1,248,000
2015/06/10 853 853 828 835 1,968,000
2015/06/09 835 835 821 823 1,402,000
2015/06/08 844 852 841 844 1,379,000
2015/06/05 857 858 840 847 2,152,000
2015/06/04 878 878 861 863 1,653,000
2015/06/03 871 872 858 863 1,595,000
2015/06/02 901 908 869 871 2,219,000
2015/06/01 904 914 898 910 768,000
2015/05/29 903 917 892 900 1,074,000
2015/05/28 889 919 889 906 1,417,000
2015/05/27 877 888 875 881 729,000
2015/05/26 872 885 866 882 822,000
2015/05/25 873 884 867 871 911,000
2015/05/22 848 873 848 870 2,010,000
2015/05/21 862 864 842 843 1,983,000
2015/05/20 885 888 859 871 3,084,000
2015/05/19 890 896 873 894 1,347,000
2015/05/18 884 900 881 885 756,000
2015/05/15 909 914 887 889 884,000
2015/05/14 923 928 903 908 927,000
2015/05/13 900 919 896 913 758,000
2015/05/12 912 921 902 915 1,041,000
2015/05/11 895 921 880 919 2,540,000
2015/05/08 876 903 871 884 2,057,000
2015/05/07 883 888 874 882 708,000
2015/05/01 903 910 882 894 815,000
2015/04/30 910 921 908 917 1,138,000
2015/04/28 884 912 882 906 967,000
2015/04/27 899 906 892 897 890,000
2015/04/24 900 907 890 904 905,000
2015/04/23 885 903 885 898 1,655,000
2015/04/22 872 885 869 885 1,434,000
2015/04/21 844 867 840 866 1,592,000
2015/04/20 854 855 829 830 1,048,000
2015/04/17 880 884 852 858 2,280,000
2015/04/16 864 864 836 844 1,135,000
2015/04/15 856 866 852 863 861,000
2015/04/14 841 857 839 855 805,000
2015/04/13 826 848 826 842 530,000
2015/04/10 825 833 818 831 602,000
2015/04/09 842 842 824 825 698,000
2015/04/08 851 851 835 839 816,000
2015/04/07 855 858 847 852 593,000
2015/04/06 829 857 829 849 1,098,000
2015/04/03 834 844 829 844 751,000
2015/04/02 809 834 802 830 1,439,000
2015/04/01 824 824 801 801 951,000
2015/03/31 828 840 821 832 809,000
2015/03/30 807 823 801 820 819,000
2015/03/27 802 815 786 796 1,250,000
2015/03/26 825 825 800 804 1,309,000
2015/03/25 865 866 831 834 1,372,000
2015/03/24 860 868 852 865 1,018,000
2015/03/23 844 858 844 857 808,000
2015/03/20 833 843 831 834 772,000
2015/03/19 841 843 827 830 1,549,000
2015/03/18 851 853 841 844 1,204,000
2015/03/17 865 870 854 856 1,153,000
2015/03/16 861 870 855 865 745,000
2015/03/13 879 881 864 866 1,747,000
2015/03/12 886 886 874 877 550,000
2015/03/11 874 892 860 879 1,093,000
2015/03/10 906 906 884 889 1,535,000
2015/03/09 914 918 896 900 1,154,000
2015/03/06 913 932 913 922 1,800,000
2015/03/05 880 912 880 908 1,687,000
2015/03/04 885 894 876 885 1,102,000
2015/03/03 871 897 862 896 2,007,000
2015/03/02 863 869 856 868 692,000
2015/02/27 868 869 852 860 962,000
2015/02/26 855 877 851 868 1,686,000
2015/02/25 859 860 843 850 1,780,000
2015/02/24 843 850 835 846 1,359,000
2015/02/23 845 849 828 842 1,359,000
2015/02/20 840 846 827 833 1,772,000
2015/02/19 854 860 837 838 1,133,000
2015/02/18 846 858 839 846 934,000
2015/02/17 843 861 832 845 2,819,000
2015/02/16 882 883 859 864 1,823,000
2015/02/13 902 915 892 898 1,170,000
2015/02/12 909 911 882 897 1,694,000
2015/02/10 888 907 880 898 2,517,000
2015/02/09 970 970 952 958 1,002,000
2015/02/06 958 969 940 957 485,000
2015/02/05 963 971 950 954 526,000
2015/02/04 952 966 951 958 375,000
2015/02/03 962 964 937 944 598,000
2015/02/02 971 976 953 962 1,004,000
2015/01/30 964 976 958 971 1,003,000
2015/01/29 925 950 925 944 540,000
2015/01/28 936 943 924 933 777,000
2015/01/27 938 950 933 946 569,000
2015/01/26 920 940 919 938 855,000
2015/01/23 918 928 914 927 873,000
2015/01/22 915 927 891 905 1,560,000
2015/01/21 937 946 918 922 1,481,000
2015/01/20 927 954 927 937 610,000
2015/01/19 932 935 914 927 1,040,000
2015/01/16 922 942 912 929 1,349,000
2015/01/15 899 937 899 932 1,325,000
2015/01/14 900 910 888 889 443,000
2015/01/13 897 919 896 919 912,000
2015/01/09 945 958 923 928 535,000
2015/01/08 940 950 929 943 628,000
2015/01/07 934 942 921 931 632,000
2015/01/06 966 967 943 943 886,000
2015/01/05 962 999 962 990 487,000

このページの先頭へ