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
2018/12/28 2,051 2,092 2,032 2,053 91,400
2018/12/27 2,115 2,123 2,014 2,059 166,200
2018/12/26 1,897 1,984 1,897 1,955 165,000
2018/12/25 1,923 1,935 1,866 1,874 177,200
2018/12/21 2,044 2,096 2,034 2,049 310,800
2018/12/20 2,079 2,105 2,034 2,052 242,500
2018/12/19 2,035 2,120 2,003 2,114 183,700
2018/12/18 2,025 2,080 2,005 2,049 178,100
2018/12/17 2,099 2,134 2,054 2,057 147,900
2018/12/14 2,106 2,147 2,083 2,106 295,200
2018/12/13 2,094 2,133 2,085 2,129 205,400
2018/12/12 2,080 2,112 2,019 2,078 271,300
2018/12/11 2,200 2,204 2,034 2,062 304,700
2018/12/10 2,255 2,281 2,218 2,223 154,400
2018/12/07 2,326 2,363 2,266 2,289 214,000
2018/12/06 2,400 2,401 2,323 2,342 180,600
2018/12/05 2,442 2,445 2,358 2,400 229,200
2018/12/04 2,510 2,583 2,502 2,544 218,000
2018/12/03 2,469 2,533 2,449 2,507 239,300
2018/11/30 2,458 2,469 2,408 2,419 185,000
2018/11/29 2,488 2,506 2,425 2,454 193,500
2018/11/28 2,485 2,510 2,456 2,467 109,700
2018/11/27 2,422 2,485 2,421 2,469 104,600
2018/11/26 2,379 2,437 2,356 2,422 76,400
2018/11/22 2,412 2,416 2,344 2,380 154,900
2018/11/21 2,357 2,453 2,354 2,405 81,200
2018/11/20 2,488 2,499 2,419 2,437 175,100
2018/11/19 2,493 2,631 2,491 2,588 245,700
2018/11/16 2,471 2,497 2,408 2,484 195,700
2018/11/15 2,367 2,465 2,366 2,460 200,400
2018/11/14 2,471 2,492 2,372 2,378 167,600
2018/11/13 2,461 2,469 2,360 2,421 302,000
2018/11/12 2,562 2,594 2,519 2,539 185,500
2018/11/09 2,676 2,706 2,568 2,584 237,500
2018/11/08 2,785 2,801 2,651 2,690 284,500
2018/11/07 2,752 2,843 2,736 2,751 360,000
2018/11/06 2,723 2,830 2,675 2,752 483,100
2018/11/05 2,547 2,624 2,539 2,573 247,300
2018/11/02 2,558 2,607 2,508 2,597 199,700
2018/11/01 2,496 2,588 2,483 2,511 347,300
2018/10/31 2,475 2,529 2,388 2,502 524,500
2018/10/30 2,171 2,332 2,150 2,325 322,300
2018/10/29 2,228 2,282 2,198 2,202 293,300
2018/10/26 2,250 2,260 2,145 2,178 310,400
2018/10/25 2,210 2,213 2,170 2,192 192,500
2018/10/24 2,292 2,345 2,249 2,318 190,400
2018/10/23 2,414 2,431 2,298 2,298 342,800
2018/10/22 2,441 2,546 2,419 2,491 207,800
2018/10/19 2,459 2,476 2,429 2,441 90,600
2018/10/18 2,525 2,558 2,503 2,510 93,000
2018/10/17 2,505 2,540 2,488 2,514 118,200
2018/10/16 2,474 2,477 2,408 2,472 198,100
2018/10/15 2,476 2,527 2,439 2,495 163,700
2018/10/12 2,446 2,515 2,430 2,498 157,800
2018/10/11 2,472 2,492 2,406 2,449 294,600
2018/10/10 2,719 2,729 2,562 2,579 196,500
2018/10/09 2,795 2,843 2,690 2,691 195,200
2018/10/05 2,916 2,954 2,862 2,864 125,800
2018/10/04 2,975 3,035 2,911 2,918 262,000
2018/10/03 2,958 2,974 2,930 2,938 135,400
2018/10/02 3,025 3,050 2,954 2,957 145,000
2018/10/01 2,973 3,050 2,970 2,992 129,400
2018/09/28 2,984 3,010 2,955 2,976 167,400
2018/09/27 3,060 3,065 2,962 2,962 208,300
2018/09/26 2,955 3,065 2,942 3,060 127,900
2018/09/26 1 -> 0.20 分割
2018/09/25 598 600 584 597 656,000
2018/09/21 569 595 567 589 1,082,000
2018/09/20 574 579 559 560 1,621,000
2018/09/19 573 575 561 574 1,400,000
2018/09/18 555 567 544 564 1,019,000
2018/09/14 548 562 546 560 1,256,000
2018/09/13 552 557 533 543 1,273,000
2018/09/12 568 570 543 553 1,505,000
2018/09/11 573 579 565 574 690,000
2018/09/10 573 578 569 570 533,000
2018/09/07 586 587 577 578 788,000
2018/09/06 609 610 599 601 690,000
2018/09/05 608 628 608 619 984,000
2018/09/04 606 614 602 603 863,000
2018/09/03 637 637 603 605 891,000
2018/08/31 627 643 627 637 761,000
2018/08/30 648 649 634 639 1,090,000
2018/08/29 623 643 623 639 1,032,000
2018/08/28 625 630 619 623 957,000
2018/08/27 606 617 603 615 916,000
2018/08/24 617 618 602 603 1,088,000
2018/08/23 627 628 610 612 721,000
2018/08/22 601 629 600 622 1,269,000
2018/08/21 602 604 593 598 677,000
2018/08/20 620 620 602 605 1,071,000
2018/08/17 623 627 618 623 698,000
2018/08/16 611 616 593 611 996,000
2018/08/15 655 656 620 620 1,145,000
2018/08/14 643 652 643 648 540,000
2018/08/13 641 644 633 639 995,000
2018/08/10 657 658 643 651 1,552,000
2018/08/09 652 674 634 663 2,607,000
2018/08/08 642 658 636 657 1,521,000
2018/08/07 622 637 622 636 1,059,000
2018/08/06 630 632 623 627 851,000
2018/08/03 621 638 620 630 1,023,000
2018/08/02 625 635 609 621 1,401,000
2018/08/01 608 625 606 621 1,031,000
2018/07/31 607 614 601 606 1,107,000
2018/07/30 620 624 613 616 734,000
2018/07/27 622 628 617 622 872,000
2018/07/26 613 621 611 616 918,000
2018/07/25 617 618 607 610 965,000
2018/07/24 603 622 596 621 1,230,000
2018/07/23 597 599 591 594 848,000
2018/07/20 606 616 593 601 1,894,000
2018/07/19 610 626 608 616 1,251,000
2018/07/18 615 619 608 611 572,000
2018/07/17 626 626 604 605 1,219,000
2018/07/13 612 629 607 625 1,363,000
2018/07/12 601 606 583 602 1,151,000
2018/07/11 600 610 586 607 1,307,000
2018/07/10 596 607 592 604 1,037,000
2018/07/09 585 593 573 590 1,181,000
2018/07/06 564 584 557 582 1,549,000
2018/07/05 566 576 561 566 1,151,000
2018/07/04 561 579 553 573 1,937,000
2018/07/03 581 581 562 567 1,312,000
2018/07/02 587 608 580 582 1,501,000
2018/06/29 579 590 564 588 1,064,000
2018/06/28 570 582 565 579 843,000
2018/06/27 579 587 573 577 1,025,000
2018/06/26 553 582 549 580 1,389,000
2018/06/25 577 582 562 563 1,061,000
2018/06/22 574 586 565 585 1,239,000
2018/06/21 585 597 581 588 838,000
2018/06/20 580 585 566 585 1,282,000
2018/06/19 579 586 574 578 1,600,000
2018/06/18 603 606 577 582 1,216,000
2018/06/15 610 612 599 608 2,373,000
2018/06/14 614 619 605 606 652,000
2018/06/13 618 625 616 617 710,000
2018/06/12 643 643 612 621 1,746,000
2018/06/11 652 655 636 648 901,000
2018/06/08 664 668 651 659 1,424,000
2018/06/07 684 686 671 674 643,000
2018/06/06 690 690 679 680 515,000
2018/06/05 696 696 685 693 1,150,000
2018/06/04 653 689 651 681 1,779,000
2018/06/01 646 651 638 645 728,000
2018/05/31 654 661 635 645 1,385,000
2018/05/30 642 658 640 657 952,000
2018/05/29 664 664 648 652 696,000
2018/05/28 655 660 646 657 975,000
2018/05/25 660 670 657 661 820,000
2018/05/24 683 683 653 655 1,217,000
2018/05/23 690 697 675 684 805,000
2018/05/22 689 695 686 691 767,000
2018/05/21 702 703 688 688 1,051,000
2018/05/18 704 719 704 706 989,000
2018/05/17 698 709 692 705 759,000
2018/05/16 682 699 682 696 818,000
2018/05/15 679 692 674 683 1,023,000
2018/05/14 703 707 677 680 1,784,000
2018/05/11 721 728 705 711 1,869,000
2018/05/10 735 749 716 736 1,980,000
2018/05/09 770 792 733 738 3,572,000
2018/05/08 706 730 682 727 2,086,000
2018/05/07 731 737 710 721 1,307,000
2018/05/02 714 740 713 733 1,903,000
2018/05/01 711 721 704 712 901,000
2018/04/27 723 723 702 704 998,000
2018/04/26 724 734 719 723 917,000
2018/04/25 718 718 704 712 791,000
2018/04/24 722 725 703 720 880,000
2018/04/23 705 727 699 722 1,151,000
2018/04/20 711 726 706 717 1,022,000
2018/04/19 723 731 712 714 984,000
2018/04/18 717 730 712 724 1,255,000
2018/04/17 730 730 705 722 1,001,000
2018/04/16 737 752 733 736 1,448,000
2018/04/13 716 729 715 727 1,227,000
2018/04/12 722 722 706 709 882,000
2018/04/11 723 740 720 724 1,376,000
2018/04/10 716 728 694 722 1,642,000
2018/04/09 710 725 708 719 1,104,000
2018/04/06 741 747 721 725 2,031,000
2018/04/05 770 770 742 745 1,315,000
2018/04/04 787 794 760 763 1,032,000
2018/04/03 784 789 768 783 1,295,000
2018/04/02 788 814 779 809 1,302,000
2018/03/30 788 797 772 778 1,492,000
2018/03/29 779 780 764 773 738,000
2018/03/28 774 790 765 775 1,116,000
2018/03/27 786 794 780 789 1,115,000
2018/03/26 750 766 732 766 1,067,000
2018/03/23 773 779 752 758 1,373,000
2018/03/22 811 817 795 806 1,260,000
2018/03/20 809 816 799 811 1,001,000
2018/03/19 841 843 819 824 1,033,000
2018/03/16 864 879 852 855 1,091,000
2018/03/15 864 872 848 867 825,000
2018/03/14 858 888 847 874 1,387,000
2018/03/13 843 881 829 879 2,217,000
2018/03/12 819 849 816 847 2,316,000
2018/03/09 795 808 782 800 1,328,000
2018/03/08 789 794 777 787 1,339,000
2018/03/07 797 797 753 774 2,487,000
2018/03/06 809 819 801 807 1,632,000
2018/03/05 832 845 789 797 1,711,000
2018/03/02 803 834 803 824 2,358,000
2018/03/01 824 828 801 812 1,535,000
2018/02/28 849 859 826 830 1,011,000
2018/02/27 845 864 843 854 1,044,000
2018/02/26 836 848 826 841 1,218,000
2018/02/23 838 838 818 821 836,000
2018/02/22 851 852 832 835 1,430,000
2018/02/21 848 878 838 862 1,829,000
2018/02/20 800 847 799 843 2,417,000
2018/02/19 790 799 783 797 2,021,000
2018/02/16 770 789 765 774 947,000
2018/02/15 758 782 754 770 1,980,000
2018/02/14 750 762 725 731 1,272,000
2018/02/13 769 797 760 762 1,762,000
2018/02/09 749 776 736 757 2,615,000
2018/02/08 824 827 762 794 4,345,000
2018/02/07 854 899 821 848 6,807,000
2018/02/06 760 762 713 749 2,348,000
2018/02/05 814 817 797 798 2,163,000
2018/02/02 805 820 803 818 923,000
2018/02/01 806 820 802 816 1,097,000
2018/01/31 799 812 796 796 1,127,000
2018/01/30 821 823 797 806 1,189,000
2018/01/29 810 834 809 826 1,026,000
2018/01/26 817 817 799 802 1,309,000
2018/01/25 825 830 810 811 1,710,000
2018/01/24 836 843 825 837 1,319,000
2018/01/23 825 840 815 838 1,203,000
2018/01/22 812 818 801 817 1,461,000
2018/01/19 820 824 806 815 1,147,000
2018/01/18 837 845 813 814 1,356,000
2018/01/17 836 838 821 822 1,265,000
2018/01/16 844 844 833 841 1,017,000
2018/01/15 856 857 841 851 1,490,000
2018/01/12 847 871 842 865 2,557,000
2018/01/11 826 841 819 833 1,025,000
2018/01/10 842 848 831 834 1,779,000
2018/01/09 858 865 847 850 2,237,000
2018/01/05 871 879 850 857 2,252,000
2018/01/04 834 873 831 873 4,977,000

このページの先頭へ