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
2023/12/29 7,773 7,815 7,632 7,775 243,400
2023/12/28 7,841 7,880 7,705 7,880 186,200
2023/12/27 7,686 8,008 7,611 7,946 262,600
2023/12/26 7,608 7,793 7,592 7,686 151,500
2023/12/25 7,675 7,695 7,581 7,608 100,400
2023/12/22 7,629 7,730 7,522 7,586 182,300
2023/12/21 7,605 7,640 7,468 7,570 307,000
2023/12/20 7,985 8,035 7,805 7,805 193,400
2023/12/19 7,881 8,019 7,832 7,962 194,800
2023/12/18 8,113 8,169 7,790 7,867 283,800
2023/12/15 8,050 8,326 8,010 8,090 446,000
2023/12/14 8,102 8,216 7,811 7,845 344,600
2023/12/13 7,669 7,948 7,583 7,892 371,000
2023/12/12 7,840 7,850 7,517 7,531 224,200
2023/12/11 7,399 7,867 7,399 7,608 482,600
2023/12/08 7,199 7,440 7,119 7,249 352,500
2023/12/07 7,180 7,212 7,010 7,111 298,000
2023/12/06 7,019 7,431 7,019 7,396 353,700
2023/12/05 7,078 7,110 6,967 7,018 203,500
2023/12/04 7,089 7,228 6,893 7,161 278,800
2023/12/01 7,630 7,630 7,210 7,210 275,900
2023/11/30 7,500 7,588 7,468 7,555 201,900
2023/11/29 7,409 7,517 7,350 7,468 179,200
2023/11/28 7,512 7,516 7,293 7,456 244,100
2023/11/27 7,587 7,740 7,534 7,535 268,000
2023/11/24 7,498 7,635 7,475 7,519 201,500
2023/11/22 7,578 7,581 7,405 7,469 288,800
2023/11/21 7,310 7,822 7,278 7,780 368,400
2023/11/20 7,463 7,575 7,236 7,252 250,100
2023/11/17 7,515 7,597 7,331 7,578 236,500
2023/11/16 7,685 7,997 7,525 7,601 399,400
2023/11/15 7,441 7,750 7,441 7,592 404,000
2023/11/14 7,153 7,153 6,990 7,066 174,300
2023/11/13 7,290 7,369 7,051 7,104 275,500
2023/11/10 7,200 7,200 6,926 7,030 235,400
2023/11/09 7,141 7,253 7,068 7,209 283,400
2023/11/08 7,320 7,391 6,970 6,987 571,800
2023/11/07 7,883 7,887 7,600 7,700 338,800
2023/11/06 7,949 8,032 7,822 7,958 358,400
2023/11/02 7,580 7,693 7,520 7,548 227,600
2023/11/01 7,500 7,647 7,316 7,393 272,400
2023/10/31 7,344 7,400 7,206 7,318 187,600
2023/10/30 7,340 7,540 7,340 7,460 130,000
2023/10/27 7,400 7,550 7,350 7,480 152,300
2023/10/26 7,350 7,410 7,240 7,250 170,300
2023/10/25 7,770 7,800 7,600 7,640 117,500
2023/10/24 7,830 7,850 7,440 7,630 197,500
2023/10/23 7,910 7,940 7,660 7,720 186,400
2023/10/20 8,010 8,090 7,910 8,030 135,400
2023/10/19 8,090 8,210 8,040 8,070 152,800
2023/10/18 8,250 8,400 8,220 8,390 123,200
2023/10/17 8,300 8,450 8,230 8,310 209,200
2023/10/16 8,230 8,320 8,010 8,070 275,500
2023/10/13 8,560 8,650 8,460 8,530 300,900
2023/10/12 8,650 9,020 8,570 8,810 314,100
2023/10/11 8,600 8,740 8,550 8,550 174,300
2023/10/10 8,370 8,610 8,370 8,470 132,000
2023/10/06 8,260 8,530 8,260 8,370 159,900
2023/10/05 8,330 8,550 8,220 8,410 207,300
2023/10/04 8,250 8,340 8,150 8,180 261,000
2023/10/03 8,900 8,950 8,610 8,610 231,500
2023/10/02 9,220 9,420 9,050 9,050 267,000
2023/09/29 8,860 9,110 8,770 9,070 197,000
2023/09/28 8,800 8,820 8,640 8,750 125,000
2023/09/27 8,630 8,850 8,550 8,840 146,100
2023/09/26 8,900 8,930 8,680 8,730 167,000
2023/09/25 9,020 9,070 8,810 9,020 150,000
2023/09/22 8,710 8,950 8,530 8,870 275,300
2023/09/21 8,950 9,010 8,810 8,840 258,100
2023/09/20 9,220 9,330 9,060 9,100 247,400
2023/09/19 9,410 9,460 9,170 9,370 311,200
2023/09/15 9,740 9,890 9,580 9,680 410,100
2023/09/14 9,590 9,770 9,480 9,590 226,200
2023/09/13 9,700 9,760 9,420 9,470 241,100
2023/09/12 9,850 9,940 9,590 9,940 165,500
2023/09/11 10,000 10,120 9,750 9,800 287,700
2023/09/08 10,640 10,650 9,980 10,010 703,200
2023/09/07 10,990 11,150 10,900 10,940 158,900
2023/09/06 11,300 11,410 11,100 11,230 133,800
2023/09/05 11,080 11,340 10,850 11,310 151,200
2023/09/04 11,440 11,440 11,090 11,150 161,100
2023/09/01 11,220 11,450 11,050 11,150 196,100
2023/08/31 11,080 11,180 10,980 11,150 162,000
2023/08/30 11,110 11,210 10,990 11,150 186,300
2023/08/29 10,890 10,890 10,690 10,810 138,700
2023/08/28 10,500 10,900 10,500 10,900 144,700
2023/08/25 10,450 10,650 10,390 10,440 252,500
2023/08/24 11,140 11,180 10,760 10,890 229,000
2023/08/23 10,410 10,750 10,320 10,710 178,200
2023/08/22 10,530 10,640 10,280 10,480 273,300
2023/08/21 9,990 10,220 9,760 10,050 195,600
2023/08/18 9,880 10,080 9,640 9,880 289,400
2023/08/17 10,040 10,240 9,780 10,180 364,800
2023/08/16 10,530 10,650 10,210 10,250 171,400
2023/08/15 11,120 11,260 10,600 10,640 215,700
2023/08/14 10,900 10,920 10,460 10,600 211,900
2023/08/10 10,990 11,060 10,830 11,050 246,400
2023/08/09 11,140 11,520 11,130 11,190 273,800
2023/08/08 11,570 11,740 11,110 11,140 516,400
2023/08/07 12,190 12,400 11,380 11,650 710,000
2023/08/04 13,090 13,170 12,800 13,030 258,000
2023/08/03 13,100 13,180 12,680 13,060 373,500
2023/08/02 13,920 14,040 13,330 13,430 573,200
2023/08/01 14,360 14,770 14,270 14,730 229,300
2023/07/31 14,100 14,630 14,080 14,500 315,800
2023/07/28 13,550 13,940 13,390 13,900 215,500
2023/07/27 13,200 13,750 13,120 13,750 127,700
2023/07/26 13,710 14,050 13,530 13,570 178,900
2023/07/25 13,620 13,660 13,320 13,530 161,900
2023/07/24 13,500 13,750 13,280 13,700 203,800
2023/07/21 13,110 13,300 12,830 13,200 189,900
2023/07/20 13,360 13,560 13,230 13,260 173,900
2023/07/19 13,760 13,880 13,520 13,660 204,300
2023/07/18 13,820 14,020 13,410 13,460 292,700
2023/07/14 13,200 14,030 13,200 13,690 528,500
2023/07/13 12,400 12,790 12,280 12,740 176,200
2023/07/12 12,530 12,570 12,040 12,100 168,800
2023/07/11 12,480 12,790 12,430 12,540 248,100
2023/07/10 12,250 12,550 12,090 12,180 159,900
2023/07/07 12,490 12,810 12,410 12,450 238,700
2023/07/06 13,160 13,230 12,570 12,610 330,000
2023/07/05 13,610 13,760 13,390 13,630 193,100
2023/07/04 13,670 14,100 13,500 13,750 209,700
2023/07/03 13,570 13,730 13,170 13,670 242,300
2023/06/30 13,300 13,570 13,260 13,430 335,400
2023/06/29 12,590 13,500 12,590 13,400 410,300
2023/06/28 11,990 12,550 11,850 12,490 249,100
2023/06/27 11,480 11,670 11,190 11,630 149,400
2023/06/26 11,450 11,680 11,410 11,480 126,000
2023/06/23 12,230 12,290 11,540 11,690 159,200
2023/06/22 12,390 12,390 11,940 11,990 137,000
2023/06/21 12,350 12,560 12,300 12,490 89,100
2023/06/20 12,390 12,590 12,260 12,470 113,200
2023/06/19 12,340 12,530 12,070 12,390 135,700
2023/06/16 12,830 12,830 12,460 12,640 185,400
2023/06/15 13,010 13,110 12,750 12,830 178,400
2023/06/14 13,120 13,220 12,540 12,950 273,700
2023/06/13 12,400 13,240 12,400 13,060 362,500
2023/06/12 11,810 12,190 11,660 12,140 176,100
2023/06/09 11,930 11,950 11,670 11,780 375,100
2023/06/08 11,550 11,940 11,440 11,670 244,300
2023/06/07 11,550 11,700 11,310 11,490 182,100
2023/06/06 11,100 11,500 11,020 11,430 193,200
2023/06/05 11,250 11,450 10,900 11,240 196,000
2023/06/02 11,380 11,470 11,120 11,280 150,300
2023/06/01 10,930 11,350 10,860 11,300 164,200
2023/05/31 11,960 11,990 11,130 11,140 325,200
2023/05/30 11,840 12,170 11,750 12,090 162,500
2023/05/29 12,430 12,550 11,650 11,910 403,000
2023/05/26 11,110 12,070 11,050 11,850 585,400
2023/05/25 10,590 10,950 10,550 10,810 124,000
2023/05/24 10,640 10,910 10,540 10,630 112,800
2023/05/23 11,300 11,350 10,830 10,900 191,700
2023/05/22 11,300 11,300 11,050 11,220 97,400
2023/05/19 11,990 12,000 11,230 11,350 198,800
2023/05/18 11,710 11,850 11,370 11,790 183,700
2023/05/17 11,140 11,730 11,130 11,490 246,300
2023/05/16 10,820 11,140 10,670 11,080 161,200
2023/05/15 11,000 11,120 10,460 10,590 236,200
2023/05/12 11,630 12,050 10,910 11,050 401,000
2023/05/11 11,000 11,150 10,700 10,900 129,900
2023/05/10 10,770 10,870 10,520 10,760 100,500
2023/05/09 10,710 10,840 10,630 10,780 131,100
2023/05/08 10,400 10,640 10,260 10,570 140,200
2023/05/02 10,230 10,670 10,130 10,500 159,500
2023/05/01 10,140 10,270 10,130 10,200 97,600
2023/04/28 10,420 10,450 9,970 10,140 180,300
2023/04/27 9,990 10,380 9,900 10,360 136,700
2023/04/26 10,350 10,400 9,940 10,020 256,800
2023/04/25 11,150 11,250 10,520 10,570 154,000
2023/04/24 11,100 11,200 11,040 11,100 83,800
2023/04/21 11,260 11,490 11,130 11,210 143,000
2023/04/20 11,210 11,620 11,200 11,520 98,800
2023/04/19 11,470 11,680 11,210 11,350 150,800
2023/04/18 11,100 11,360 10,960 11,310 162,800
2023/04/17 11,090 11,530 11,040 11,250 213,200
2023/04/14 10,850 11,180 10,760 11,130 205,700
2023/04/13 10,310 10,620 10,310 10,610 105,700
2023/04/12 10,450 10,600 10,410 10,590 127,800
2023/04/11 10,100 10,720 10,020 10,600 205,600
2023/04/10 9,860 9,900 9,730 9,860 82,500
2023/04/07 9,830 9,890 9,650 9,710 92,100
2023/04/06 9,910 9,970 9,670 9,700 212,400
2023/04/05 10,330 10,370 10,120 10,200 147,300
2023/04/04 10,480 10,620 10,420 10,500 119,900
2023/04/03 10,760 10,780 10,460 10,590 126,100
2023/03/31 10,550 10,740 10,440 10,560 146,000
2023/03/30 10,560 10,590 10,290 10,350 161,400
2023/03/29 10,300 10,440 10,120 10,420 145,700
2023/03/28 10,580 10,640 10,240 10,430 132,800
2023/03/27 10,490 10,710 10,420 10,480 173,500
2023/03/24 10,620 10,910 10,530 10,610 231,100
2023/03/23 10,430 10,620 10,380 10,620 173,300
2023/03/22 10,630 10,760 10,480 10,650 175,300
2023/03/20 10,950 10,970 10,380 10,420 252,900
2023/03/17 11,500 11,540 10,700 10,970 271,100
2023/03/16 11,160 11,450 11,070 11,180 176,200
2023/03/15 11,210 11,520 10,960 11,520 238,900
2023/03/14 11,150 11,270 10,570 10,930 342,400
2023/03/13 11,430 11,630 11,130 11,560 291,600
2023/03/10 11,590 11,780 11,470 11,680 320,200
2023/03/09 10,750 11,790 10,730 11,700 469,200
2023/03/08 10,130 10,340 10,040 10,200 93,900
2023/03/07 10,100 10,170 9,960 10,150 110,900
2023/03/06 9,800 10,100 9,800 10,070 146,200
2023/03/03 9,660 9,830 9,580 9,790 105,400
2023/03/02 9,640 9,710 9,520 9,610 112,200
2023/03/01 9,310 9,670 9,310 9,660 137,700
2023/02/28 9,020 9,310 9,000 9,270 120,200
2023/02/27 9,000 9,050 8,920 8,990 90,100
2023/02/24 8,760 9,150 8,760 9,150 127,800
2023/02/22 8,700 8,860 8,700 8,740 132,200
2023/02/21 8,870 8,880 8,820 8,850 48,000
2023/02/20 8,730 8,870 8,730 8,830 72,200
2023/02/17 8,800 8,870 8,730 8,750 100,400
2023/02/16 8,710 8,930 8,690 8,920 131,000
2023/02/15 8,490 8,710 8,460 8,660 158,300
2023/02/14 8,350 8,460 8,270 8,410 86,100
2023/02/13 8,260 8,300 8,120 8,200 123,600
2023/02/10 8,220 8,470 8,210 8,410 129,800
2023/02/09 8,180 8,270 8,150 8,250 63,800
2023/02/08 8,200 8,320 8,180 8,280 125,600
2023/02/07 8,050 8,180 7,990 8,120 84,300
2023/02/06 8,240 8,270 7,960 8,060 204,500
2023/02/03 7,770 7,930 7,750 7,930 102,200
2023/02/02 7,850 7,900 7,680 7,760 130,300
2023/02/01 7,490 7,820 7,490 7,800 225,800
2023/01/31 7,260 7,370 7,260 7,320 84,800
2023/01/30 7,150 7,360 7,150 7,260 121,600
2023/01/27 7,140 7,160 7,060 7,140 60,400
2023/01/26 7,220 7,220 7,070 7,110 46,500
2023/01/25 7,060 7,220 7,060 7,220 44,300
2023/01/24 7,150 7,220 7,130 7,150 64,000
2023/01/23 6,920 7,040 6,870 7,030 41,800
2023/01/20 6,800 6,860 6,780 6,860 38,200
2023/01/19 7,000 7,000 6,860 6,870 45,300
2023/01/18 6,990 7,100 6,880 7,050 92,400
2023/01/17 6,780 6,910 6,780 6,890 52,800
2023/01/16 6,700 6,840 6,700 6,770 40,800
2023/01/13 6,900 7,010 6,830 6,840 53,300
2023/01/12 6,890 6,920 6,850 6,900 46,500
2023/01/11 6,890 6,990 6,860 6,880 47,900
2023/01/10 6,760 6,820 6,680 6,810 76,200
2023/01/06 6,550 6,650 6,500 6,560 66,000
2023/01/05 6,580 6,690 6,510 6,560 56,500
2023/01/04 6,500 6,570 6,410 6,560 70,200

このページの先頭へ