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
2026/05/11 9,319 9,524 9,259 9,463 129,900
2026/05/08 9,591 9,757 9,452 9,619 157,800
2026/05/07 9,963 10,280 9,882 9,891 198,600
2026/05/01 9,500 9,797 9,455 9,663 121,100
2026/04/30 9,529 9,665 9,259 9,350 109,200
2026/04/28 9,557 9,633 9,168 9,481 188,200
2026/04/27 9,750 10,030 9,500 9,846 229,500
2026/04/24 9,247 9,765 9,176 9,706 202,700
2026/04/23 9,383 9,383 9,031 9,097 157,900
2026/04/22 8,769 9,201 8,640 9,083 140,200
2026/04/21 8,737 8,852 8,703 8,769 60,600
2026/04/20 8,457 8,773 8,433 8,773 86,500
2026/04/17 8,470 8,570 8,400 8,457 67,800
2026/04/16 8,410 8,614 8,377 8,548 81,300
2026/04/15 8,679 8,679 8,310 8,311 52,500
2026/04/14 8,615 8,684 8,490 8,529 73,400
2026/04/13 8,644 8,740 8,402 8,466 81,600
2026/04/10 8,849 8,975 8,703 8,794 170,500
2026/04/09 8,960 9,175 8,547 8,699 249,400
2026/04/08 8,510 8,840 8,278 8,761 234,700
2026/04/07 8,331 8,527 8,265 8,296 94,200
2026/04/06 8,384 8,450 8,246 8,302 120,800
2026/04/03 8,219 8,397 7,975 8,353 201,600
2026/03/27 7,205 7,484 7,205 7,465 144,300
2026/03/26 7,395 7,500 7,267 7,352 81,600
2026/03/25 7,251 7,550 7,190 7,355 120,700
2026/03/24 6,812 7,040 6,751 7,010 153,600
2026/03/23 6,570 6,632 6,461 6,512 118,500
2026/03/19 6,885 7,020 6,738 6,738 104,500
2026/03/18 6,925 7,035 6,903 7,035 74,100
2026/03/17 6,891 6,911 6,764 6,784 51,000
2026/03/16 6,780 6,933 6,706 6,841 65,100
2026/03/13 6,828 6,947 6,805 6,833 106,400
2026/03/12 7,015 7,129 6,874 6,941 90,700
2026/03/11 7,195 7,250 7,055 7,055 91,000
2026/03/10 7,137 7,235 7,020 7,045 103,300
2026/03/09 6,998 7,071 6,754 6,885 161,100
2026/03/06 7,143 7,645 7,080 7,598 252,500
2026/03/05 7,341 7,412 7,157 7,293 153,000
2026/03/04 7,110 7,327 6,900 7,133 150,700
2026/03/03 7,629 7,856 7,410 7,410 124,800
2026/03/02 7,572 7,644 7,491 7,575 95,300
2026/02/27 7,614 7,810 7,527 7,722 135,900
2026/02/26 7,861 7,940 7,724 7,764 100,600
2026/02/25 7,580 7,938 7,575 7,757 215,300
2026/02/24 7,793 7,826 7,485 7,492 149,100
2026/02/20 7,900 7,908 7,737 7,765 138,200
2026/02/19 8,030 8,129 7,950 8,016 137,900
2026/02/18 8,158 8,307 8,125 8,145 50,900
2026/02/17 8,165 8,230 8,071 8,168 80,700
2026/02/16 8,250 8,250 7,957 8,140 129,400
2026/02/13 8,446 8,525 8,150 8,192 138,100
2026/02/12 8,344 8,605 8,290 8,500 156,700
2026/02/10 8,130 8,298 8,011 8,221 131,400
2026/02/09 8,241 8,264 8,030 8,250 148,900
2026/02/06 7,699 7,881 7,681 7,849 144,700
2026/02/05 7,630 7,895 7,578 7,677 147,400
2026/02/04 7,371 7,731 7,356 7,674 142,700
2026/02/03 7,383 7,514 7,300 7,425 135,500
2026/02/02 7,177 7,500 7,170 7,339 182,200
2026/01/30 7,130 7,534 7,128 7,327 293,000
2026/01/29 6,706 6,999 6,706 6,962 147,200
2026/01/28 6,800 6,830 6,708 6,806 84,900
2026/01/27 6,700 6,849 6,654 6,792 102,800
2026/01/26 6,810 6,937 6,766 6,800 116,100
2026/01/23 6,850 6,959 6,848 6,957 91,400
2026/01/22 6,823 6,884 6,780 6,850 125,400
2026/01/21 6,685 6,749 6,609 6,749 173,400
2026/01/20 6,788 6,893 6,750 6,801 96,200
2026/01/19 6,688 6,900 6,677 6,879 111,800
2026/01/16 6,842 6,848 6,535 6,623 120,200
2026/01/15 6,572 6,805 6,465 6,805 215,700
2026/01/14 6,510 6,592 6,450 6,472 97,000
2026/01/13 6,564 6,599 6,403 6,459 132,200
2026/01/09 6,420 6,560 6,410 6,526 124,100
2026/01/08 6,375 6,598 6,375 6,410 147,100
2026/01/07 6,251 6,471 6,191 6,405 222,000
2026/01/06 6,047 6,252 6,040 6,099 172,200
2026/01/05 5,836 5,927 5,774 5,920 158,900

このページの先頭へ