サン電子(6736)の株価時系列情報
サン電子(6736)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 |
|---|---|---|---|---|---|
| 2026/07/30 | 9,110 | 9,220 | 8,950 | 9,180 | 18,900 |
| 2026/07/29 | 9,470 | 9,620 | 8,920 | 9,130 | 15,800 |
| 2026/07/28 | 9,710 | 9,710 | 9,120 | 9,340 | 29,200 |
| 2026/07/27 | 9,140 | 10,120 | 9,140 | 9,860 | 21,500 |
| 2026/07/24 | 9,000 | 9,260 | 8,870 | 9,260 | 12,100 |
| 2026/07/23 | 8,830 | 9,210 | 8,800 | 8,990 | 15,600 |
| 2026/07/22 | 9,280 | 9,280 | 8,890 | 8,990 | 15,200 |
| 2026/07/21 | 9,000 | 9,460 | 9,000 | 9,280 | 24,600 |
| 2026/07/17 | 9,090 | 9,100 | 8,740 | 8,870 | 11,600 |
| 2026/07/16 | 9,050 | 9,200 | 8,850 | 8,950 | 18,200 |
| 2026/07/15 | 9,200 | 9,200 | 8,780 | 9,050 | 25,800 |
| 2026/07/14 | 9,550 | 9,690 | 8,720 | 9,200 | 30,500 |
| 2026/07/13 | 9,960 | 9,980 | 9,390 | 9,510 | 20,500 |
| 2026/07/10 | 10,850 | 10,850 | 9,860 | 9,870 | 36,100 |
| 2026/07/09 | 10,610 | 10,940 | 10,470 | 10,850 | 22,600 |
| 2026/07/08 | 11,040 | 11,410 | 10,280 | 10,520 | 62,200 |
| 2026/07/07 | 10,950 | 12,850 | 10,950 | 11,340 | 126,900 |
| 2026/07/06 | 9,390 | 10,880 | 9,390 | 10,810 | 108,900 |
| 2026/07/03 | 9,540 | 9,600 | 9,290 | 9,390 | 29,100 |
| 2026/07/02 | 8,800 | 9,680 | 8,800 | 9,680 | 36,600 |
| 2026/07/01 | 8,580 | 8,860 | 8,520 | 8,790 | 21,200 |
| 2026/06/30 | 8,820 | 8,820 | 8,420 | 8,580 | 20,700 |
| 2026/06/29 | 9,030 | 9,110 | 8,570 | 8,670 | 30,700 |
| 2026/06/26 | 9,000 | 9,150 | 9,000 | 9,030 | 28,100 |
| 2026/06/25 | 8,600 | 8,930 | 8,600 | 8,840 | 13,900 |
| 2026/06/24 | 8,820 | 9,150 | 8,490 | 8,490 | 31,200 |
| 2026/06/23 | 9,150 | 9,200 | 8,890 | 8,970 | 14,100 |
| 2026/06/22 | 9,100 | 9,240 | 9,000 | 9,060 | 15,200 |
| 2026/06/19 | 9,200 | 9,200 | 9,010 | 9,010 | 22,200 |
| 2026/06/18 | 9,250 | 9,290 | 9,030 | 9,170 | 18,600 |
| 2026/06/17 | 9,250 | 9,250 | 9,030 | 9,100 | 15,500 |
| 2026/06/16 | 9,250 | 9,250 | 8,910 | 9,100 | 15,900 |
| 2026/06/15 | 9,170 | 9,170 | 8,980 | 9,110 | 14,300 |
| 2026/06/12 | 8,840 | 8,890 | 8,630 | 8,780 | 16,300 |
| 2026/06/11 | 8,880 | 9,060 | 8,680 | 8,690 | 26,700 |
| 2026/06/10 | 8,970 | 9,270 | 8,950 | 9,030 | 38,300 |
| 2026/06/09 | 8,690 | 8,910 | 8,650 | 8,870 | 13,600 |
| 2026/06/08 | 8,600 | 8,730 | 8,380 | 8,690 | 22,900 |
| 2026/06/05 | 8,670 | 8,760 | 8,500 | 8,610 | 17,100 |
| 2026/06/04 | 9,090 | 9,090 | 8,600 | 8,670 | 25,000 |
| 2026/06/03 | 9,250 | 9,250 | 8,920 | 8,940 | 16,100 |
| 2026/06/02 | 9,500 | 9,500 | 8,950 | 9,100 | 42,200 |
| 2026/06/01 | 9,230 | 9,460 | 9,210 | 9,460 | 25,200 |
| 2026/05/29 | 9,230 | 9,320 | 9,090 | 9,230 | 44,000 |
| 2026/05/28 | 9,100 | 9,240 | 9,020 | 9,230 | 36,400 |
| 2026/05/27 | 9,320 | 9,320 | 9,030 | 9,060 | 25,900 |
| 2026/05/26 | 9,160 | 9,590 | 9,050 | 9,320 | 47,400 |
| 2026/05/25 | 9,330 | 9,340 | 8,990 | 9,150 | 20,200 |
| 2026/05/22 | 9,420 | 9,420 | 9,100 | 9,180 | 32,100 |
| 2026/05/21 | 8,850 | 9,800 | 8,800 | 9,430 | 60,800 |
| 2026/05/20 | 8,940 | 9,030 | 8,690 | 8,900 | 52,300 |
| 2026/05/19 | 9,680 | 9,690 | 8,640 | 8,640 | 83,400 |
| 2026/05/18 | 9,160 | 9,720 | 8,910 | 9,680 | 60,000 |
| 2026/05/15 | 8,760 | 9,120 | 8,760 | 9,120 | 26,500 |
| 2026/05/14 | 8,500 | 8,760 | 8,440 | 8,760 | 19,400 |
| 2026/05/13 | 8,480 | 8,600 | 8,340 | 8,500 | 40,800 |
| 2026/05/12 | 8,920 | 8,920 | 8,470 | 8,480 | 63,900 |
| 2026/05/11 | 8,890 | 9,070 | 8,860 | 9,070 | 17,200 |
| 2026/05/08 | 8,700 | 8,830 | 8,580 | 8,660 | 27,100 |
| 2026/05/07 | 8,610 | 8,630 | 8,520 | 8,590 | 14,800 |
| 2026/05/01 | 8,520 | 8,660 | 8,520 | 8,610 | 26,400 |
| 2026/04/30 | 8,300 | 8,690 | 8,210 | 8,670 | 59,600 |
| 2026/04/28 | 8,190 | 8,340 | 8,190 | 8,300 | 31,500 |
| 2026/04/27 | 8,130 | 8,310 | 7,990 | 8,190 | 48,100 |
| 2026/04/24 | 7,980 | 8,180 | 7,970 | 7,980 | 27,100 |
| 2026/04/23 | 8,240 | 8,240 | 7,970 | 8,100 | 36,100 |
| 2026/04/22 | 7,950 | 8,360 | 7,950 | 8,290 | 70,300 |
| 2026/04/21 | 8,040 | 8,050 | 7,920 | 7,990 | 26,500 |
| 2026/04/20 | 8,010 | 8,210 | 7,920 | 7,980 | 47,300 |
| 2026/04/17 | 8,160 | 8,440 | 7,910 | 7,970 | 91,700 |
| 2026/04/16 | 7,990 | 8,010 | 7,670 | 7,860 | 58,300 |
| 2026/04/15 | 7,320 | 7,840 | 6,970 | 7,840 | 112,100 |
| 2026/04/14 | 7,760 | 8,000 | 7,250 | 7,260 | 78,600 |
| 2026/04/13 | 8,110 | 8,220 | 7,480 | 7,640 | 109,100 |
| 2026/04/10 | 8,850 | 8,850 | 8,240 | 8,550 | 67,700 |
| 2026/04/09 | 9,090 | 9,150 | 8,710 | 9,060 | 59,700 |
| 2026/04/08 | 8,510 | 9,320 | 8,400 | 9,320 | 87,000 |
| 2026/04/07 | 8,470 | 8,500 | 8,320 | 8,370 | 19,200 |
| 2026/04/06 | 8,510 | 8,550 | 8,330 | 8,330 | 24,800 |
| 2026/04/03 | 8,390 | 8,510 | 8,280 | 8,510 | 35,000 |
| 2026/03/27 | 8,480 | 8,660 | 8,160 | 8,640 | 76,500 |
| 2026/03/26 | 8,120 | 8,620 | 8,060 | 8,570 | 72,900 |
| 2026/03/25 | 7,830 | 8,160 | 7,790 | 8,160 | 95,200 |
| 2026/03/24 | 7,800 | 7,920 | 7,690 | 7,780 | 34,600 |
| 2026/03/23 | 7,460 | 7,740 | 7,430 | 7,640 | 76,800 |
| 2026/03/19 | 7,820 | 7,820 | 7,610 | 7,610 | 44,000 |
| 2026/03/18 | 7,750 | 7,850 | 7,740 | 7,820 | 33,000 |
| 2026/03/17 | 7,800 | 7,990 | 7,700 | 7,760 | 55,000 |
| 2026/03/16 | 7,700 | 8,050 | 7,620 | 7,750 | 92,000 |
| 2026/03/13 | 7,420 | 7,800 | 7,410 | 7,720 | 82,900 |
| 2026/03/12 | 7,280 | 7,650 | 7,230 | 7,550 | 83,800 |
| 2026/03/11 | 7,170 | 7,320 | 7,160 | 7,270 | 51,300 |
| 2026/03/10 | 7,130 | 7,250 | 6,960 | 7,170 | 75,300 |
| 2026/03/09 | 7,190 | 7,190 | 6,770 | 6,980 | 100,900 |
| 2026/03/06 | 6,920 | 7,460 | 6,920 | 7,300 | 93,100 |
| 2026/03/05 | 6,580 | 6,850 | 6,520 | 6,830 | 84,500 |
| 2026/03/04 | 6,120 | 6,480 | 6,070 | 6,480 | 76,100 |
| 2026/03/03 | 6,440 | 6,460 | 6,180 | 6,300 | 163,900 |
| 2026/03/02 | 7,060 | 7,090 | 6,410 | 6,540 | 173,600 |
| 2026/02/27 | 7,500 | 7,500 | 6,870 | 7,040 | 181,400 |
| 2026/02/26 | 7,880 | 8,010 | 7,540 | 7,550 | 129,700 |
| 2026/02/25 | 7,990 | 8,070 | 7,610 | 7,780 | 97,100 |
| 2026/02/24 | 8,200 | 8,320 | 7,940 | 7,990 | 96,900 |
| 2026/02/20 | 8,640 | 8,750 | 8,590 | 8,650 | 38,000 |
| 2026/02/19 | 8,740 | 8,750 | 8,570 | 8,640 | 26,600 |
| 2026/02/18 | 8,800 | 8,920 | 8,710 | 8,740 | 34,900 |
| 2026/02/17 | 8,560 | 8,780 | 8,490 | 8,730 | 37,400 |
| 2026/02/16 | 8,570 | 8,900 | 8,490 | 8,650 | 86,300 |
| 2026/02/13 | 8,410 | 8,450 | 8,170 | 8,270 | 60,300 |
| 2026/02/12 | 8,600 | 8,600 | 8,370 | 8,450 | 62,300 |
| 2026/02/10 | 8,500 | 8,680 | 8,500 | 8,650 | 35,500 |
| 2026/02/09 | 8,350 | 8,510 | 8,200 | 8,390 | 76,900 |
| 2026/02/06 | 7,900 | 7,990 | 7,760 | 7,980 | 56,600 |
| 2026/02/05 | 8,200 | 8,260 | 7,860 | 7,970 | 72,100 |
| 2026/02/04 | 8,470 | 8,470 | 7,960 | 8,200 | 71,700 |
| 2026/02/03 | 8,360 | 8,530 | 8,310 | 8,470 | 38,000 |
| 2026/02/02 | 8,290 | 8,480 | 8,230 | 8,230 | 48,600 |
| 2026/01/30 | 8,190 | 8,340 | 8,020 | 8,290 | 55,100 |
| 2026/01/29 | 8,200 | 8,260 | 8,070 | 8,190 | 39,300 |
| 2026/01/28 | 8,100 | 8,220 | 8,100 | 8,180 | 21,800 |
| 2026/01/27 | 8,140 | 8,310 | 8,110 | 8,160 | 47,500 |
| 2026/01/26 | 8,220 | 8,340 | 8,120 | 8,180 | 52,000 |
| 2026/01/23 | 8,220 | 8,310 | 8,160 | 8,250 | 31,500 |
| 2026/01/22 | 8,630 | 8,650 | 8,270 | 8,270 | 64,700 |
| 2026/01/21 | 9,020 | 9,050 | 8,600 | 8,600 | 57,100 |
| 2026/01/20 | 9,240 | 9,360 | 9,100 | 9,160 | 26,700 |
| 2026/01/19 | 9,070 | 9,210 | 9,000 | 9,180 | 27,600 |
| 2026/01/16 | 9,390 | 9,520 | 9,070 | 9,070 | 32,100 |
| 2026/01/15 | 9,490 | 9,510 | 9,100 | 9,240 | 27,900 |
| 2026/01/14 | 9,610 | 9,610 | 9,460 | 9,490 | 33,000 |
| 2026/01/13 | 9,210 | 9,600 | 9,060 | 9,580 | 34,800 |
| 2026/01/09 | 9,180 | 9,280 | 9,040 | 9,140 | 29,400 |
| 2026/01/08 | 9,460 | 9,580 | 9,030 | 9,030 | 35,600 |
| 2026/01/07 | 9,500 | 9,510 | 9,300 | 9,430 | 27,900 |
| 2026/01/06 | 9,330 | 9,600 | 9,330 | 9,560 | 31,000 |
| 2026/01/05 | 9,030 | 9,420 | 9,010 | 9,320 | 32,500 |
| 2025/12/30 | 8,840 | 8,990 | 8,840 | 8,990 | 22,800 |
| 2025/12/29 | 8,800 | 8,860 | 8,710 | 8,850 | 33,700 |
| 2025/12/26 | 8,700 | 8,940 | 8,690 | 8,700 | 19,900 |
| 2025/12/25 | 8,620 | 8,720 | 8,600 | 8,700 | 31,900 |
| 2025/12/24 | 8,980 | 9,010 | 8,560 | 8,620 | 61,300 |
| 2025/12/23 | 8,930 | 8,930 | 8,600 | 8,720 | 89,600 |
| 2025/12/22 | 8,890 | 9,060 | 8,840 | 8,930 | 45,600 |
| 2025/12/19 | 8,740 | 8,840 | 8,680 | 8,740 | 58,300 |
| 2025/12/18 | 8,700 | 8,810 | 8,610 | 8,630 | 41,900 |
| 2025/12/17 | 8,910 | 8,990 | 8,700 | 8,760 | 45,800 |
| 2025/12/16 | 9,040 | 9,040 | 8,790 | 8,940 | 48,600 |
| 2025/12/15 | 8,900 | 9,250 | 8,750 | 9,250 | 57,100 |
| 2025/12/12 | 8,820 | 9,130 | 8,820 | 9,030 | 62,300 |
| 2025/12/11 | 8,790 | 8,880 | 8,620 | 8,730 | 51,300 |
| 2025/12/10 | 9,070 | 9,170 | 8,870 | 8,870 | 34,900 |
| 2025/12/09 | 8,960 | 9,170 | 8,950 | 9,100 | 43,000 |
| 2025/12/08 | 9,090 | 9,270 | 8,970 | 8,990 | 40,000 |
| 2025/12/05 | 9,040 | 9,280 | 8,980 | 9,110 | 45,100 |
| 2025/12/04 | 9,080 | 9,200 | 8,960 | 9,060 | 28,200 |
| 2025/12/03 | 9,000 | 9,230 | 9,000 | 9,040 | 46,800 |
| 2025/12/02 | 8,950 | 9,090 | 8,950 | 9,000 | 29,400 |
| 2025/12/01 | 9,100 | 9,230 | 8,910 | 9,000 | 37,600 |
| 2025/11/28 | 9,050 | 9,270 | 8,960 | 9,230 | 27,600 |
| 2025/11/27 | 8,750 | 9,140 | 8,750 | 9,090 | 45,100 |
| 2025/11/26 | 9,080 | 9,180 | 8,460 | 8,750 | 105,600 |
| 2025/11/25 | 9,050 | 9,320 | 8,970 | 8,970 | 49,200 |
| 2025/11/21 | 9,090 | 9,230 | 9,020 | 9,200 | 55,300 |
| 2025/11/20 | 9,080 | 9,250 | 9,000 | 9,240 | 41,500 |
| 2025/11/19 | 8,780 | 9,150 | 8,750 | 9,000 | 68,500 |
| 2025/11/18 | 9,850 | 9,850 | 8,920 | 9,080 | 89,200 |
| 2025/11/17 | 9,240 | 9,970 | 8,940 | 9,840 | 90,200 |
| 2025/11/14 | 9,930 | 10,240 | 9,870 | 9,990 | 124,600 |
| 2025/11/13 | 9,340 | 10,030 | 9,310 | 9,850 | 138,100 |
| 2025/11/12 | 8,900 | 9,240 | 8,840 | 9,190 | 50,700 |
| 2025/11/11 | 8,690 | 8,980 | 8,690 | 8,940 | 65,300 |
| 2025/11/10 | 8,530 | 8,650 | 8,350 | 8,540 | 40,900 |
| 2025/11/07 | 8,600 | 8,740 | 8,420 | 8,450 | 47,800 |
| 2025/11/06 | 8,570 | 8,580 | 8,320 | 8,490 | 36,800 |
| 2025/11/05 | 8,370 | 8,540 | 8,130 | 8,470 | 86,600 |
| 2025/11/04 | 8,710 | 8,990 | 8,510 | 8,520 | 84,900 |
| 2025/10/31 | 8,690 | 8,800 | 8,620 | 8,650 | 48,800 |
| 2025/10/30 | 8,590 | 8,960 | 8,590 | 8,760 | 98,500 |
| 2025/10/29 | 8,950 | 9,050 | 8,530 | 8,640 | 81,000 |
| 2025/10/28 | 9,420 | 9,690 | 9,070 | 9,070 | 83,900 |
| 2025/10/27 | 9,620 | 9,750 | 9,340 | 9,390 | 80,700 |
| 2025/10/24 | 9,750 | 9,860 | 9,530 | 9,630 | 80,700 |
| 2025/10/23 | 9,700 | 9,830 | 9,260 | 9,790 | 132,800 |
| 2025/10/22 | 10,390 | 10,620 | 10,010 | 10,130 | 89,200 |
| 2025/10/21 | 11,570 | 11,660 | 10,250 | 10,380 | 189,100 |
| 2025/10/20 | 11,280 | 11,920 | 11,220 | 11,710 | 173,900 |
| 2025/10/17 | 10,970 | 11,540 | 10,870 | 11,490 | 185,700 |
| 2025/10/16 | 11,780 | 11,940 | 11,310 | 11,570 | 189,100 |
| 2025/10/15 | 10,770 | 12,200 | 10,770 | 12,000 | 382,800 |
| 2025/10/14 | 10,810 | 11,340 | 10,500 | 11,110 | 229,400 |
| 2025/10/10 | 10,060 | 11,060 | 10,020 | 11,040 | 325,300 |
| 2025/10/09 | 9,340 | 9,640 | 9,140 | 9,640 | 113,700 |
| 2025/10/08 | 9,180 | 9,430 | 8,920 | 9,360 | 113,200 |
| 2025/10/07 | 8,840 | 9,310 | 8,740 | 9,280 | 101,400 |
| 2025/10/06 | 8,520 | 8,720 | 8,460 | 8,690 | 40,900 |
| 2025/10/03 | 8,300 | 8,610 | 8,300 | 8,410 | 81,300 |
| 2025/10/02 | 8,340 | 8,470 | 8,150 | 8,240 | 89,000 |
| 2025/10/01 | 8,130 | 8,260 | 8,100 | 8,260 | 105,900 |
| 2025/09/30 | 8,220 | 8,300 | 8,160 | 8,200 | 52,800 |
| 2025/09/29 | 7,980 | 8,230 | 7,860 | 8,230 | 35,300 |