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 |
---|---|---|---|---|---|
2019/12/30 | 3,380 | 3,405 | 3,335 | 3,355 | 126,900 |
2019/12/27 | 3,400 | 3,420 | 3,375 | 3,415 | 73,000 |
2019/12/26 | 3,355 | 3,395 | 3,350 | 3,390 | 62,200 |
2019/12/25 | 3,370 | 3,395 | 3,355 | 3,385 | 104,900 |
2019/12/24 | 3,400 | 3,405 | 3,370 | 3,405 | 77,000 |
2019/12/23 | 3,435 | 3,445 | 3,365 | 3,400 | 166,000 |
2019/12/20 | 3,350 | 3,470 | 3,325 | 3,420 | 363,200 |
2019/12/19 | 3,280 | 3,350 | 3,280 | 3,335 | 160,700 |
2019/12/18 | 3,315 | 3,320 | 3,260 | 3,275 | 207,100 |
2019/12/17 | 3,330 | 3,340 | 3,295 | 3,315 | 160,900 |
2019/12/16 | 3,355 | 3,380 | 3,325 | 3,355 | 103,800 |
2019/12/13 | 3,420 | 3,445 | 3,360 | 3,375 | 131,500 |
2019/12/12 | 3,320 | 3,380 | 3,295 | 3,355 | 156,800 |
2019/12/11 | 3,280 | 3,320 | 3,275 | 3,300 | 223,000 |
2019/12/10 | 3,215 | 3,260 | 3,180 | 3,245 | 104,800 |
2019/12/09 | 3,265 | 3,285 | 3,165 | 3,185 | 74,000 |
2019/12/06 | 3,225 | 3,240 | 3,205 | 3,230 | 85,600 |
2019/12/05 | 3,205 | 3,275 | 3,205 | 3,225 | 129,000 |
2019/12/04 | 3,180 | 3,190 | 3,115 | 3,135 | 129,300 |
2019/12/03 | 3,130 | 3,215 | 3,110 | 3,190 | 106,700 |
2019/12/02 | 3,190 | 3,210 | 3,145 | 3,170 | 95,500 |
2019/11/29 | 3,165 | 3,210 | 3,130 | 3,180 | 119,300 |
2019/11/28 | 3,235 | 3,250 | 3,185 | 3,205 | 79,200 |
2019/11/27 | 3,190 | 3,235 | 3,165 | 3,205 | 95,300 |
2019/11/26 | 3,205 | 3,220 | 3,130 | 3,155 | 167,600 |
2019/11/25 | 3,150 | 3,245 | 3,150 | 3,175 | 198,900 |
2019/11/22 | 3,100 | 3,195 | 3,060 | 3,140 | 348,000 |
2019/11/21 | 3,100 | 3,130 | 3,040 | 3,115 | 216,100 |
2019/11/20 | 3,105 | 3,200 | 3,085 | 3,125 | 251,700 |
2019/11/19 | 3,125 | 3,205 | 3,115 | 3,175 | 140,200 |
2019/11/18 | 3,110 | 3,230 | 3,110 | 3,195 | 212,200 |
2019/11/15 | 3,050 | 3,165 | 3,040 | 3,125 | 174,600 |
2019/11/14 | 3,050 | 3,115 | 3,025 | 3,060 | 181,800 |
2019/11/13 | 3,105 | 3,135 | 3,015 | 3,080 | 360,800 |
2019/11/12 | 3,085 | 3,180 | 3,085 | 3,170 | 255,900 |
2019/11/11 | 3,005 | 3,110 | 2,991 | 3,070 | 283,500 |
2019/11/08 | 2,950 | 3,070 | 2,916 | 3,005 | 429,400 |
2019/11/07 | 2,812 | 3,035 | 2,784 | 2,946 | 798,300 |
2019/11/06 | 2,568 | 2,569 | 2,525 | 2,562 | 190,800 |
2019/11/05 | 2,570 | 2,598 | 2,540 | 2,552 | 208,600 |
2019/11/01 | 2,541 | 2,541 | 2,513 | 2,534 | 118,800 |
2019/10/31 | 2,605 | 2,608 | 2,541 | 2,567 | 149,100 |
2019/10/30 | 2,611 | 2,619 | 2,577 | 2,597 | 192,900 |
2019/10/29 | 2,629 | 2,637 | 2,573 | 2,622 | 112,200 |
2019/10/28 | 2,533 | 2,604 | 2,518 | 2,604 | 149,400 |
2019/10/25 | 2,483 | 2,528 | 2,463 | 2,527 | 154,800 |
2019/10/24 | 2,450 | 2,499 | 2,450 | 2,487 | 125,400 |
2019/10/23 | 2,450 | 2,450 | 2,391 | 2,436 | 123,700 |
2019/10/21 | 2,410 | 2,441 | 2,388 | 2,438 | 106,200 |
2019/10/18 | 2,405 | 2,436 | 2,397 | 2,422 | 123,600 |
2019/10/17 | 2,371 | 2,419 | 2,356 | 2,388 | 117,900 |
2019/10/16 | 2,449 | 2,450 | 2,356 | 2,373 | 205,900 |
2019/10/15 | 2,438 | 2,460 | 2,376 | 2,402 | 172,700 |
2019/10/11 | 2,379 | 2,417 | 2,349 | 2,410 | 179,600 |
2019/10/10 | 2,360 | 2,382 | 2,322 | 2,351 | 163,200 |
2019/10/09 | 2,324 | 2,382 | 2,302 | 2,375 | 195,300 |
2019/10/08 | 2,330 | 2,391 | 2,323 | 2,366 | 242,400 |
2019/10/07 | 2,276 | 2,316 | 2,261 | 2,299 | 174,600 |
2019/10/04 | 2,317 | 2,320 | 2,228 | 2,246 | 125,600 |
2019/10/03 | 2,254 | 2,319 | 2,236 | 2,300 | 336,200 |
2019/10/02 | 2,220 | 2,299 | 2,220 | 2,290 | 208,900 |
2019/10/01 | 2,179 | 2,257 | 2,179 | 2,237 | 198,500 |
2019/09/30 | 2,106 | 2,148 | 2,090 | 2,129 | 107,100 |
2019/09/27 | 2,171 | 2,171 | 2,092 | 2,127 | 178,900 |
2019/09/26 | 2,165 | 2,200 | 2,134 | 2,147 | 136,600 |
2019/09/25 | 2,116 | 2,151 | 2,082 | 2,124 | 145,200 |
2019/09/24 | 2,133 | 2,185 | 2,114 | 2,134 | 218,800 |
2019/09/20 | 2,050 | 2,142 | 2,050 | 2,133 | 289,700 |
2019/09/19 | 2,204 | 2,238 | 2,174 | 2,181 | 180,000 |
2019/09/18 | 2,196 | 2,208 | 2,158 | 2,191 | 167,700 |
2019/09/17 | 2,132 | 2,171 | 2,104 | 2,163 | 131,900 |
2019/09/13 | 2,150 | 2,158 | 2,091 | 2,139 | 207,700 |
2019/09/12 | 2,100 | 2,156 | 2,100 | 2,142 | 274,400 |
2019/09/11 | 2,050 | 2,099 | 2,048 | 2,074 | 220,300 |
2019/09/10 | 2,001 | 2,035 | 1,992 | 2,035 | 207,200 |
2019/09/09 | 1,963 | 2,004 | 1,950 | 1,997 | 104,700 |
2019/09/06 | 2,000 | 2,012 | 1,969 | 1,974 | 101,700 |
2019/09/05 | 1,898 | 1,983 | 1,898 | 1,968 | 156,800 |
2019/09/04 | 1,866 | 1,877 | 1,833 | 1,871 | 94,700 |
2019/09/03 | 1,862 | 1,898 | 1,856 | 1,878 | 70,700 |
2019/09/02 | 1,846 | 1,899 | 1,841 | 1,882 | 91,000 |
2019/08/30 | 1,824 | 1,873 | 1,807 | 1,853 | 143,900 |
2019/08/29 | 1,800 | 1,819 | 1,771 | 1,786 | 92,800 |
2019/08/28 | 1,802 | 1,824 | 1,797 | 1,807 | 101,700 |
2019/08/27 | 1,805 | 1,838 | 1,802 | 1,814 | 92,800 |
2019/08/26 | 1,798 | 1,817 | 1,789 | 1,791 | 120,100 |
2019/08/23 | 1,825 | 1,862 | 1,816 | 1,855 | 73,700 |
2019/08/22 | 1,834 | 1,860 | 1,817 | 1,821 | 95,800 |
2019/08/21 | 1,808 | 1,827 | 1,801 | 1,818 | 80,000 |
2019/08/20 | 1,800 | 1,831 | 1,790 | 1,819 | 69,300 |
2019/08/19 | 1,817 | 1,861 | 1,800 | 1,807 | 165,600 |
2019/08/16 | 1,759 | 1,795 | 1,731 | 1,777 | 256,100 |
2019/08/15 | 1,700 | 1,748 | 1,693 | 1,719 | 157,400 |
2019/08/14 | 1,756 | 1,795 | 1,738 | 1,767 | 191,000 |
2019/08/13 | 1,747 | 1,752 | 1,694 | 1,703 | 216,600 |
2019/08/09 | 1,718 | 1,771 | 1,685 | 1,755 | 366,300 |
2019/08/08 | 1,712 | 1,734 | 1,635 | 1,691 | 465,600 |
2019/08/07 | 1,823 | 1,823 | 1,699 | 1,709 | 812,700 |
2019/08/06 | 1,955 | 2,055 | 1,951 | 2,025 | 297,400 |
2019/08/05 | 2,143 | 2,145 | 2,075 | 2,089 | 167,900 |
2019/08/02 | 2,244 | 2,244 | 2,155 | 2,192 | 224,500 |
2019/08/01 | 2,276 | 2,299 | 2,252 | 2,289 | 89,400 |
2019/07/31 | 2,303 | 2,343 | 2,287 | 2,299 | 120,600 |
2019/07/30 | 2,337 | 2,356 | 2,321 | 2,339 | 135,000 |
2019/07/29 | 2,395 | 2,395 | 2,315 | 2,325 | 127,800 |
2019/07/26 | 2,390 | 2,410 | 2,347 | 2,400 | 159,500 |
2019/07/25 | 2,449 | 2,452 | 2,403 | 2,443 | 174,600 |
2019/07/24 | 2,440 | 2,478 | 2,440 | 2,455 | 225,800 |
2019/07/23 | 2,353 | 2,396 | 2,330 | 2,390 | 263,900 |
2019/07/22 | 2,290 | 2,342 | 2,265 | 2,285 | 176,400 |
2019/07/19 | 2,205 | 2,276 | 2,192 | 2,240 | 167,000 |
2019/07/18 | 2,246 | 2,270 | 2,200 | 2,205 | 151,400 |
2019/07/17 | 2,226 | 2,297 | 2,221 | 2,283 | 184,500 |
2019/07/16 | 2,240 | 2,272 | 2,201 | 2,234 | 241,300 |
2019/07/12 | 2,338 | 2,338 | 2,240 | 2,257 | 349,100 |
2019/07/11 | 2,335 | 2,356 | 2,322 | 2,346 | 110,500 |
2019/07/10 | 2,309 | 2,355 | 2,307 | 2,333 | 120,800 |
2019/07/09 | 2,357 | 2,389 | 2,328 | 2,336 | 157,200 |
2019/07/08 | 2,375 | 2,387 | 2,342 | 2,376 | 105,700 |
2019/07/05 | 2,380 | 2,391 | 2,361 | 2,377 | 71,900 |
2019/07/04 | 2,368 | 2,372 | 2,345 | 2,366 | 85,200 |
2019/07/03 | 2,361 | 2,361 | 2,319 | 2,360 | 140,900 |
2019/07/02 | 2,385 | 2,402 | 2,345 | 2,393 | 158,700 |
2019/07/01 | 2,347 | 2,390 | 2,339 | 2,378 | 215,900 |
2019/06/28 | 2,223 | 2,254 | 2,201 | 2,251 | 77,200 |
2019/06/27 | 2,198 | 2,258 | 2,193 | 2,248 | 136,500 |
2019/06/26 | 2,150 | 2,215 | 2,150 | 2,171 | 76,800 |
2019/06/25 | 2,195 | 2,225 | 2,170 | 2,173 | 130,800 |
2019/06/24 | 2,165 | 2,203 | 2,141 | 2,193 | 154,600 |
2019/06/21 | 2,210 | 2,271 | 2,174 | 2,177 | 224,700 |
2019/06/20 | 2,245 | 2,245 | 2,177 | 2,228 | 144,800 |
2019/06/19 | 2,228 | 2,303 | 2,216 | 2,261 | 165,700 |
2019/06/18 | 2,201 | 2,222 | 2,132 | 2,132 | 94,500 |
2019/06/17 | 2,201 | 2,226 | 2,180 | 2,215 | 123,300 |
2019/06/14 | 2,220 | 2,235 | 2,207 | 2,220 | 121,100 |
2019/06/13 | 2,250 | 2,269 | 2,196 | 2,212 | 108,700 |
2019/06/12 | 2,305 | 2,330 | 2,290 | 2,293 | 80,200 |
2019/06/11 | 2,249 | 2,328 | 2,245 | 2,316 | 121,700 |
2019/06/10 | 2,207 | 2,245 | 2,200 | 2,245 | 118,100 |
2019/06/07 | 2,107 | 2,161 | 2,098 | 2,157 | 137,200 |
2019/06/06 | 2,159 | 2,159 | 2,090 | 2,100 | 190,300 |
2019/06/05 | 2,171 | 2,197 | 2,130 | 2,186 | 180,800 |
2019/06/04 | 2,040 | 2,111 | 2,035 | 2,103 | 209,300 |
2019/06/03 | 2,113 | 2,119 | 2,051 | 2,051 | 205,800 |
2019/05/31 | 2,180 | 2,213 | 2,136 | 2,177 | 137,000 |
2019/05/30 | 2,125 | 2,202 | 2,110 | 2,196 | 165,200 |
2019/05/29 | 2,103 | 2,154 | 2,044 | 2,138 | 297,600 |
2019/05/28 | 2,118 | 2,166 | 2,118 | 2,153 | 245,700 |
2019/05/27 | 2,161 | 2,184 | 2,120 | 2,139 | 156,500 |
2019/05/24 | 2,151 | 2,205 | 2,100 | 2,180 | 234,900 |
2019/05/23 | 2,191 | 2,219 | 2,182 | 2,201 | 189,800 |
2019/05/22 | 2,233 | 2,277 | 2,212 | 2,212 | 129,500 |
2019/05/21 | 2,224 | 2,236 | 2,178 | 2,225 | 198,400 |
2019/05/20 | 2,279 | 2,295 | 2,228 | 2,274 | 156,900 |
2019/05/17 | 2,297 | 2,305 | 2,236 | 2,269 | 106,200 |
2019/05/16 | 2,355 | 2,363 | 2,222 | 2,280 | 277,500 |
2019/05/15 | 2,299 | 2,347 | 2,281 | 2,345 | 196,400 |
2019/05/14 | 2,201 | 2,283 | 2,179 | 2,268 | 218,700 |
2019/05/13 | 2,315 | 2,332 | 2,272 | 2,300 | 307,100 |
2019/05/10 | 2,345 | 2,411 | 2,304 | 2,373 | 299,000 |
2019/05/09 | 2,520 | 2,549 | 2,337 | 2,373 | 884,400 |
2019/05/08 | 2,228 | 2,264 | 2,207 | 2,220 | 239,500 |
2019/05/07 | 2,347 | 2,355 | 2,275 | 2,309 | 185,300 |
2019/04/26 | 2,432 | 2,433 | 2,356 | 2,385 | 192,400 |
2019/04/25 | 2,440 | 2,466 | 2,440 | 2,459 | 162,700 |
2019/04/24 | 2,470 | 2,481 | 2,417 | 2,422 | 131,400 |
2019/04/23 | 2,474 | 2,486 | 2,438 | 2,460 | 114,600 |
2019/04/22 | 2,488 | 2,490 | 2,445 | 2,470 | 167,100 |
2019/04/19 | 2,490 | 2,527 | 2,487 | 2,509 | 125,900 |
2019/04/18 | 2,483 | 2,501 | 2,458 | 2,464 | 162,400 |
2019/04/17 | 2,470 | 2,512 | 2,460 | 2,471 | 140,000 |
2019/04/16 | 2,459 | 2,481 | 2,443 | 2,461 | 111,700 |
2019/04/15 | 2,441 | 2,482 | 2,435 | 2,460 | 130,400 |
2019/04/12 | 2,360 | 2,381 | 2,341 | 2,377 | 131,500 |
2019/04/11 | 2,358 | 2,377 | 2,350 | 2,357 | 145,300 |
2019/04/10 | 2,334 | 2,388 | 2,305 | 2,379 | 130,500 |
2019/04/09 | 2,331 | 2,377 | 2,324 | 2,362 | 68,500 |
2019/04/08 | 2,380 | 2,403 | 2,334 | 2,349 | 107,500 |
2019/04/05 | 2,309 | 2,382 | 2,300 | 2,372 | 138,500 |
2019/04/04 | 2,327 | 2,399 | 2,320 | 2,321 | 196,800 |
2019/04/03 | 2,230 | 2,340 | 2,230 | 2,317 | 238,400 |
2019/04/02 | 2,171 | 2,247 | 2,171 | 2,230 | 250,100 |
2019/04/01 | 2,098 | 2,158 | 2,098 | 2,136 | 148,100 |
2019/03/29 | 2,060 | 2,064 | 2,014 | 2,054 | 107,100 |
2019/03/28 | 2,037 | 2,047 | 2,000 | 2,030 | 174,400 |
2019/03/27 | 2,068 | 2,091 | 2,018 | 2,068 | 270,100 |
2019/03/26 | 1,998 | 2,059 | 1,984 | 2,033 | 235,600 |
2019/03/25 | 1,993 | 2,012 | 1,946 | 2,003 | 176,200 |
2019/03/22 | 2,023 | 2,085 | 2,022 | 2,070 | 239,000 |
2019/03/20 | 1,965 | 2,009 | 1,964 | 2,003 | 139,500 |
2019/03/19 | 1,982 | 1,982 | 1,941 | 1,962 | 115,200 |
2019/03/18 | 1,956 | 1,972 | 1,945 | 1,963 | 147,300 |
2019/03/15 | 1,901 | 1,930 | 1,883 | 1,915 | 251,400 |
2019/03/14 | 1,950 | 1,964 | 1,891 | 1,894 | 219,300 |
2019/03/13 | 1,939 | 1,978 | 1,932 | 1,952 | 147,200 |
2019/03/12 | 1,949 | 1,975 | 1,930 | 1,937 | 231,500 |
2019/03/11 | 1,932 | 1,943 | 1,902 | 1,921 | 223,700 |
2019/03/08 | 2,014 | 2,018 | 1,895 | 1,915 | 371,500 |
2019/03/07 | 2,058 | 2,071 | 1,985 | 2,064 | 345,900 |
2019/03/06 | 2,097 | 2,122 | 2,078 | 2,096 | 206,000 |
2019/03/05 | 2,158 | 2,184 | 2,087 | 2,097 | 309,300 |
2019/03/04 | 2,184 | 2,200 | 2,151 | 2,166 | 267,800 |
2019/03/01 | 2,182 | 2,193 | 2,097 | 2,134 | 362,700 |
2019/02/28 | 2,232 | 2,232 | 2,167 | 2,172 | 190,000 |
2019/02/27 | 2,250 | 2,268 | 2,222 | 2,233 | 170,100 |
2019/02/26 | 2,289 | 2,289 | 2,220 | 2,234 | 147,200 |
2019/02/25 | 2,280 | 2,295 | 2,256 | 2,275 | 123,100 |
2019/02/22 | 2,226 | 2,275 | 2,201 | 2,268 | 219,800 |
2019/02/21 | 2,285 | 2,288 | 2,256 | 2,276 | 231,000 |
2019/02/20 | 2,284 | 2,296 | 2,259 | 2,279 | 122,600 |
2019/02/19 | 2,280 | 2,302 | 2,264 | 2,282 | 158,200 |
2019/02/18 | 2,281 | 2,308 | 2,262 | 2,274 | 241,600 |
2019/02/15 | 2,182 | 2,237 | 2,180 | 2,231 | 182,500 |
2019/02/14 | 2,256 | 2,271 | 2,232 | 2,248 | 112,300 |
2019/02/13 | 2,135 | 2,278 | 2,125 | 2,264 | 357,700 |
2019/02/12 | 1,983 | 2,081 | 1,976 | 2,080 | 202,200 |
2019/02/08 | 2,141 | 2,141 | 1,953 | 1,972 | 352,700 |
2019/02/07 | 2,222 | 2,272 | 2,181 | 2,187 | 644,500 |
2019/02/06 | 2,139 | 2,200 | 2,106 | 2,173 | 707,500 |
2019/02/05 | 2,330 | 2,347 | 2,292 | 2,310 | 281,600 |
2019/02/04 | 2,288 | 2,314 | 2,267 | 2,305 | 209,500 |
2019/02/01 | 2,269 | 2,311 | 2,250 | 2,255 | 123,200 |
2019/01/31 | 2,257 | 2,277 | 2,224 | 2,269 | 173,900 |
2019/01/30 | 2,244 | 2,265 | 2,217 | 2,218 | 135,000 |
2019/01/29 | 2,301 | 2,316 | 2,232 | 2,248 | 182,100 |
2019/01/28 | 2,328 | 2,344 | 2,302 | 2,315 | 127,900 |
2019/01/25 | 2,271 | 2,345 | 2,266 | 2,313 | 269,700 |
2019/01/24 | 2,189 | 2,300 | 2,177 | 2,270 | 249,900 |
2019/01/23 | 2,157 | 2,215 | 2,130 | 2,189 | 111,300 |
2019/01/22 | 2,240 | 2,250 | 2,180 | 2,185 | 165,700 |
2019/01/21 | 2,183 | 2,260 | 2,148 | 2,232 | 281,000 |
2019/01/18 | 2,058 | 2,140 | 2,040 | 2,133 | 231,200 |
2019/01/17 | 2,065 | 2,113 | 2,058 | 2,067 | 159,700 |
2019/01/16 | 2,095 | 2,105 | 2,019 | 2,056 | 136,700 |
2019/01/15 | 2,000 | 2,091 | 1,960 | 2,075 | 133,000 |
2019/01/11 | 2,036 | 2,078 | 2,016 | 2,038 | 88,100 |
2019/01/10 | 2,042 | 2,060 | 1,999 | 2,023 | 71,700 |
2019/01/09 | 2,042 | 2,052 | 1,995 | 2,044 | 116,000 |
2019/01/08 | 2,046 | 2,062 | 1,996 | 2,033 | 178,800 |
2019/01/07 | 2,029 | 2,076 | 2,008 | 2,030 | 123,200 |
2019/01/04 | 1,976 | 1,992 | 1,891 | 1,949 | 156,200 |