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 |