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
2020/12/30 4,440 4,525 4,390 4,475 89,700
2020/12/29 4,400 4,525 4,390 4,510 101,800
2020/12/28 4,455 4,485 4,295 4,370 150,200
2020/12/25 4,490 4,530 4,450 4,455 78,400
2020/12/24 4,485 4,555 4,425 4,480 117,900
2020/12/23 4,475 4,535 4,345 4,465 205,800
2020/12/22 4,560 4,700 4,455 4,470 247,000
2020/12/21 4,750 4,770 4,535 4,615 182,100
2020/12/18 4,695 4,770 4,655 4,720 196,200
2020/12/17 4,535 4,690 4,525 4,670 241,400
2020/12/16 4,200 4,645 4,175 4,625 518,100
2020/12/15 4,100 4,210 4,100 4,145 272,400
2020/12/14 3,865 3,935 3,830 3,895 92,800
2020/12/11 3,915 3,930 3,835 3,865 84,200
2020/12/10 4,015 4,025 3,900 3,900 110,200
2020/12/09 3,950 4,050 3,945 4,035 134,300
2020/12/08 3,875 3,970 3,825 3,940 248,900
2020/12/07 4,100 4,140 3,860 3,875 185,500
2020/12/04 4,000 4,105 3,910 3,980 252,000
2020/12/03 3,850 4,010 3,830 3,940 330,800
2020/12/02 3,815 3,845 3,770 3,830 334,700
2020/12/01 3,805 3,865 3,765 3,825 129,500
2020/11/30 3,770 3,895 3,740 3,815 255,800
2020/11/27 3,650 3,825 3,640 3,805 180,300
2020/11/26 3,605 3,685 3,595 3,635 97,500
2020/11/25 3,700 3,700 3,595 3,630 127,700
2020/11/24 3,700 3,715 3,600 3,670 200,900
2020/11/20 3,675 3,685 3,585 3,640 100,600
2020/11/19 3,660 3,665 3,575 3,660 94,000
2020/11/18 3,760 3,760 3,660 3,670 121,300
2020/11/17 3,700 3,875 3,695 3,795 184,100
2020/11/16 3,635 3,690 3,575 3,690 144,700
2020/11/13 3,575 3,665 3,535 3,650 155,700
2020/11/12 3,680 3,695 3,600 3,635 187,700
2020/11/11 3,670 3,715 3,620 3,660 218,900
2020/11/10 3,765 3,780 3,605 3,700 414,800
2020/11/09 3,450 3,755 3,450 3,630 472,200
2020/11/06 3,250 3,400 3,225 3,395 340,500
2020/11/05 3,255 3,330 3,195 3,200 185,200
2020/11/04 3,200 3,250 3,155 3,195 152,100
2020/11/02 3,275 3,285 3,145 3,220 378,300
2020/10/30 3,420 3,420 3,270 3,325 578,700
2020/10/29 2,878 2,932 2,853 2,920 82,200
2020/10/28 2,870 2,922 2,841 2,901 122,100
2020/10/27 2,793 2,873 2,754 2,858 112,600
2020/10/26 2,757 2,815 2,725 2,815 74,300
2020/10/23 2,735 2,735 2,694 2,707 39,100
2020/10/22 2,770 2,776 2,733 2,763 47,600
2020/10/21 2,702 2,799 2,702 2,780 58,100
2020/10/20 2,700 2,730 2,690 2,702 37,200
2020/10/19 2,690 2,744 2,661 2,723 51,200
2020/10/16 2,647 2,669 2,620 2,657 40,800
2020/10/15 2,707 2,707 2,617 2,644 50,900
2020/10/14 2,740 2,743 2,703 2,707 51,200
2020/10/13 2,807 2,816 2,740 2,762 80,900
2020/10/12 2,840 2,852 2,795 2,795 69,400
2020/10/09 2,860 2,868 2,829 2,847 80,100
2020/10/08 2,838 2,923 2,809 2,848 113,200
2020/10/07 2,650 2,858 2,646 2,835 258,700
2020/10/06 2,565 2,637 2,565 2,613 92,600
2020/10/05 2,426 2,560 2,426 2,551 86,600
2020/10/02 2,459 2,504 2,397 2,417 94,900
2020/09/30 2,541 2,542 2,453 2,454 76,600
2020/09/29 2,573 2,573 2,473 2,551 53,800
2020/09/28 2,469 2,525 2,430 2,523 75,700
2020/09/25 2,424 2,466 2,421 2,434 72,900
2020/09/24 2,387 2,406 2,382 2,398 47,400
2020/09/23 2,458 2,475 2,378 2,409 105,300
2020/09/18 2,497 2,502 2,441 2,456 107,100
2020/09/17 2,552 2,586 2,447 2,512 82,200
2020/09/16 2,520 2,585 2,520 2,568 74,700
2020/09/15 2,499 2,518 2,473 2,517 43,400
2020/09/14 2,489 2,504 2,468 2,495 49,300
2020/09/11 2,467 2,490 2,445 2,464 64,500
2020/09/10 2,464 2,517 2,434 2,443 89,700
2020/09/09 2,344 2,459 2,344 2,455 175,600
2020/09/08 2,248 2,394 2,245 2,394 206,500
2020/09/07 2,159 2,260 2,147 2,245 105,100
2020/09/04 2,110 2,151 2,106 2,149 90,700
2020/09/03 2,181 2,213 2,142 2,160 71,700
2020/09/02 2,150 2,187 2,150 2,181 28,000
2020/09/01 2,163 2,182 2,150 2,168 44,200
2020/08/31 2,157 2,219 2,157 2,189 53,000
2020/08/28 2,175 2,215 2,130 2,157 87,600
2020/08/27 2,180 2,180 2,150 2,175 41,500
2020/08/26 2,185 2,197 2,161 2,197 27,000
2020/08/25 2,212 2,234 2,178 2,185 54,600
2020/08/24 2,179 2,184 2,142 2,181 36,800
2020/08/21 2,221 2,254 2,188 2,194 30,300
2020/08/20 2,251 2,261 2,212 2,214 69,800
2020/08/19 2,304 2,323 2,265 2,280 60,800
2020/08/18 2,375 2,383 2,337 2,337 56,600
2020/08/17 2,339 2,374 2,332 2,358 72,200
2020/08/14 2,387 2,390 2,350 2,360 75,500
2020/08/13 2,346 2,386 2,325 2,383 150,600
2020/08/12 2,202 2,307 2,198 2,296 150,400
2020/08/11 2,139 2,214 2,118 2,198 95,100
2020/08/07 2,152 2,152 2,076 2,093 89,800
2020/08/06 2,242 2,246 2,140 2,156 119,200
2020/08/05 2,162 2,262 2,139 2,233 157,900
2020/08/04 2,178 2,219 2,120 2,212 181,200
2020/08/03 2,051 2,105 2,035 2,090 97,600
2020/07/31 2,066 2,074 2,008 2,032 87,900
2020/07/30 2,103 2,113 2,043 2,057 60,500
2020/07/29 2,136 2,136 2,075 2,095 97,600
2020/07/28 2,161 2,207 2,127 2,134 87,700
2020/07/27 2,151 2,170 2,112 2,160 117,800
2020/07/22 2,150 2,219 2,145 2,182 103,100
2020/07/21 2,130 2,172 2,126 2,170 120,600
2020/07/20 2,159 2,178 2,131 2,148 76,800
2020/07/17 2,104 2,165 2,104 2,118 100,800
2020/07/16 2,145 2,165 2,119 2,146 59,800
2020/07/15 2,131 2,155 2,105 2,140 83,200
2020/07/14 2,066 2,120 2,042 2,081 76,400
2020/07/13 2,023 2,074 2,019 2,067 145,900
2020/07/10 2,002 2,018 1,974 1,980 114,700
2020/07/09 2,050 2,075 2,034 2,034 53,300
2020/07/08 2,059 2,124 2,040 2,062 76,600
2020/07/07 2,147 2,160 2,085 2,099 67,900
2020/07/06 2,095 2,142 2,092 2,105 136,000
2020/07/03 2,100 2,123 2,067 2,082 77,300
2020/07/02 2,165 2,169 2,088 2,099 102,000
2020/07/01 2,127 2,180 2,109 2,127 175,100
2020/06/30 2,199 2,204 2,119 2,119 165,400
2020/06/29 2,170 2,202 2,112 2,149 140,300
2020/06/26 2,258 2,260 2,189 2,210 126,500
2020/06/25 2,251 2,262 2,210 2,223 137,500
2020/06/24 2,299 2,299 2,259 2,265 117,300
2020/06/23 2,238 2,323 2,230 2,279 167,700
2020/06/22 2,212 2,240 2,178 2,197 105,400
2020/06/19 2,284 2,346 2,178 2,206 931,700
2020/06/18 2,252 2,260 2,196 2,250 177,000
2020/06/17 2,316 2,345 2,270 2,285 74,300
2020/06/16 2,246 2,386 2,244 2,299 208,900
2020/06/15 2,290 2,316 2,206 2,206 135,300
2020/06/12 2,230 2,278 2,185 2,259 237,700
2020/06/11 2,419 2,428 2,336 2,340 250,500
2020/06/10 2,454 2,522 2,445 2,494 141,000
2020/06/09 2,595 2,601 2,487 2,504 129,300
2020/06/08 2,574 2,602 2,530 2,602 124,100
2020/06/05 2,532 2,585 2,500 2,572 131,500
2020/06/04 2,569 2,572 2,499 2,528 106,500
2020/06/03 2,574 2,600 2,509 2,543 127,000
2020/06/02 2,513 2,559 2,481 2,534 84,700
2020/06/01 2,500 2,530 2,475 2,494 69,700
2020/05/29 2,460 2,523 2,460 2,492 109,300
2020/05/28 2,530 2,540 2,440 2,486 137,800
2020/05/27 2,427 2,506 2,410 2,499 158,100
2020/05/26 2,472 2,521 2,432 2,502 120,000
2020/05/25 2,526 2,530 2,451 2,476 107,400
2020/05/22 2,549 2,550 2,425 2,445 115,000
2020/05/21 2,508 2,568 2,508 2,556 101,900
2020/05/20 2,554 2,632 2,529 2,558 188,200
2020/05/19 2,408 2,673 2,403 2,648 505,700
2020/05/18 2,058 2,408 2,058 2,358 694,400
2020/05/15 2,170 2,188 2,039 2,057 240,600
2020/05/14 2,219 2,225 2,127 2,127 118,500
2020/05/13 2,281 2,281 2,222 2,266 69,200
2020/05/12 2,272 2,325 2,270 2,306 67,400
2020/05/11 2,302 2,356 2,291 2,315 46,500
2020/05/08 2,218 2,258 2,195 2,258 71,500
2020/05/07 2,177 2,210 2,141 2,175 67,500
2020/05/01 2,254 2,270 2,179 2,195 87,500
2020/04/30 2,251 2,313 2,234 2,283 144,700
2020/04/28 2,150 2,188 2,113 2,179 111,300
2020/04/27 2,084 2,127 2,058 2,123 87,300
2020/04/24 2,086 2,099 2,024 2,069 98,400
2020/04/23 2,035 2,105 2,026 2,104 79,000
2020/04/22 2,029 2,096 2,003 2,024 89,400
2020/04/21 2,124 2,190 2,060 2,077 70,200
2020/04/20 2,146 2,177 2,130 2,174 60,700
2020/04/17 2,129 2,224 2,108 2,146 130,000
2020/04/16 2,017 2,080 2,011 2,079 77,800
2020/04/15 2,078 2,107 2,042 2,067 157,100
2020/04/14 1,997 2,086 1,997 2,054 160,000
2020/04/13 2,056 2,075 1,981 1,987 111,200
2020/04/10 2,077 2,106 2,015 2,104 194,000
2020/04/09 2,019 2,083 2,000 2,051 246,600
2020/04/08 2,090 2,107 1,988 2,042 211,200
2020/04/07 1,999 2,093 1,990 2,071 354,600
2020/04/06 1,816 1,908 1,763 1,888 281,700
2020/04/03 1,928 1,939 1,822 1,842 190,100
2020/04/02 1,945 1,975 1,885 1,910 190,700
2020/04/01 2,053 2,099 1,884 1,905 297,000
2020/03/31 2,104 2,185 2,074 2,103 223,300
2020/03/30 2,195 2,200 2,067 2,122 211,500
2020/03/27 2,251 2,288 2,152 2,260 256,600
2020/03/26 2,126 2,297 2,118 2,151 433,300
2020/03/25 2,180 2,188 2,085 2,176 376,800
2020/03/24 1,878 1,986 1,860 1,962 343,300
2020/03/23 1,770 1,829 1,732 1,787 234,100
2020/03/19 1,877 1,907 1,755 1,777 189,700
2020/03/18 1,899 1,932 1,844 1,851 163,800
2020/03/17 1,810 1,917 1,771 1,848 292,500
2020/03/16 2,001 2,030 1,871 1,878 369,300
2020/03/13 1,925 2,030 1,887 1,978 338,300
2020/03/12 2,180 2,250 2,104 2,136 261,900
2020/03/11 2,374 2,479 2,260 2,261 222,400
2020/03/10 2,115 2,343 2,092 2,343 504,200
2020/03/09 2,500 2,512 2,362 2,365 332,900
2020/03/06 2,645 2,675 2,531 2,581 217,700
2020/03/05 2,714 2,719 2,625 2,648 145,300
2020/03/04 2,590 2,697 2,586 2,651 141,200
2020/03/03 2,734 2,749 2,565 2,612 274,100
2020/03/02 2,546 2,730 2,544 2,660 202,200
2020/02/28 2,643 2,664 2,533 2,557 258,700
2020/02/27 2,825 2,857 2,752 2,769 342,000
2020/02/26 2,809 2,862 2,739 2,855 297,800
2020/02/25 2,996 2,998 2,805 2,821 509,100
2020/02/21 2,929 3,150 2,921 3,050 456,400
2020/02/20 2,912 2,956 2,882 2,903 125,600
2020/02/19 2,874 2,929 2,874 2,900 140,400
2020/02/18 2,849 2,865 2,807 2,840 176,900
2020/02/17 2,883 2,883 2,819 2,849 115,200
2020/02/14 2,911 2,939 2,897 2,930 141,500
2020/02/13 2,916 2,948 2,866 2,914 163,600
2020/02/12 2,924 3,000 2,902 2,966 229,400
2020/02/10 2,882 2,980 2,882 2,925 285,000
2020/02/07 2,901 2,978 2,897 2,932 563,900
2020/02/06 2,883 2,939 2,868 2,895 180,900
2020/02/05 2,900 2,900 2,805 2,805 188,900
2020/02/04 2,721 2,837 2,708 2,802 198,400
2020/02/03 2,709 2,770 2,704 2,724 323,600
2020/01/31 2,860 2,895 2,816 2,833 265,400
2020/01/30 2,960 2,990 2,814 2,828 271,800
2020/01/29 3,050 3,060 2,985 3,010 208,300
2020/01/28 2,977 3,030 2,955 3,030 262,100
2020/01/27 3,065 3,125 2,965 2,989 400,900
2020/01/24 3,250 3,260 3,150 3,185 235,400
2020/01/23 3,335 3,340 3,185 3,220 228,500
2020/01/22 3,250 3,340 3,230 3,335 137,000
2020/01/21 3,405 3,405 3,270 3,280 282,100
2020/01/20 3,385 3,460 3,380 3,430 140,600
2020/01/17 3,390 3,435 3,340 3,355 144,000
2020/01/16 3,370 3,385 3,320 3,380 99,300
2020/01/15 3,385 3,390 3,330 3,375 203,600
2020/01/14 3,390 3,395 3,335 3,385 169,400
2020/01/10 3,310 3,345 3,260 3,320 182,200
2020/01/09 3,325 3,380 3,305 3,335 163,600
2020/01/08 3,285 3,305 3,230 3,270 159,400
2020/01/07 3,330 3,370 3,300 3,315 181,200
2020/01/06 3,285 3,325 3,275 3,300 174,200

このページの先頭へ