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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/09/26 | 7,930 | 8,070 | 7,790 | 7,880 | 29,400 |
| 2025/09/25 | 7,860 | 8,010 | 7,840 | 7,950 | 26,800 |
| 2025/09/24 | 7,750 | 7,850 | 7,650 | 7,790 | 18,700 |
| 2025/09/22 | 7,800 | 7,890 | 7,690 | 7,690 | 38,500 |
| 2025/09/19 | 7,510 | 7,800 | 7,510 | 7,650 | 67,600 |
| 2025/09/18 | 7,360 | 7,480 | 7,340 | 7,440 | 32,700 |
| 2025/09/17 | 7,390 | 7,580 | 7,330 | 7,370 | 52,100 |
| 2025/09/16 | 7,200 | 7,430 | 7,170 | 7,390 | 40,000 |
| 2025/09/12 | 7,060 | 7,160 | 6,960 | 7,140 | 45,200 |
| 2025/09/11 | 7,080 | 7,080 | 6,860 | 6,960 | 35,800 |
| 2025/09/10 | 7,100 | 7,120 | 6,960 | 7,080 | 36,600 |
| 2025/09/09 | 6,880 | 7,150 | 6,870 | 7,100 | 37,200 |
| 2025/09/08 | 6,860 | 6,910 | 6,720 | 6,790 | 21,900 |
| 2025/09/05 | 6,850 | 7,020 | 6,830 | 6,840 | 26,000 |
| 2025/09/04 | 6,970 | 7,030 | 6,830 | 6,890 | 41,100 |
| 2025/09/03 | 6,840 | 7,050 | 6,760 | 6,940 | 53,500 |
| 2025/09/02 | 6,820 | 6,940 | 6,810 | 6,850 | 29,400 |
| 2025/09/01 | 6,750 | 6,760 | 6,640 | 6,640 | 25,400 |
| 2025/08/29 | 6,610 | 6,800 | 6,590 | 6,750 | 47,700 |
| 2025/08/28 | 6,580 | 6,640 | 6,350 | 6,570 | 60,700 |
| 2025/08/27 | 6,600 | 6,680 | 6,530 | 6,530 | 17,600 |
| 2025/08/26 | 6,670 | 6,840 | 6,630 | 6,700 | 59,800 |
| 2025/08/25 | 6,650 | 6,670 | 6,610 | 6,670 | 12,200 |
| 2025/08/22 | 6,580 | 6,730 | 6,580 | 6,630 | 16,900 |
| 2025/08/21 | 6,670 | 6,690 | 6,510 | 6,580 | 39,100 |
| 2025/08/20 | 6,900 | 6,900 | 6,710 | 6,730 | 32,600 |
| 2025/08/19 | 6,820 | 7,020 | 6,820 | 6,900 | 55,100 |
| 2025/08/18 | 6,980 | 6,980 | 6,740 | 6,790 | 36,000 |
| 2025/08/15 | 6,640 | 7,040 | 6,640 | 6,980 | 79,500 |
| 2025/08/14 | 6,330 | 6,450 | 6,240 | 6,400 | 30,200 |
| 2025/08/13 | 6,500 | 6,550 | 6,280 | 6,420 | 77,600 |
| 2025/08/12 | 6,300 | 6,470 | 6,020 | 6,450 | 79,200 |
| 2025/08/08 | 6,000 | 6,030 | 5,850 | 5,870 | 36,200 |
| 2025/08/07 | 5,810 | 6,010 | 5,810 | 6,010 | 26,300 |
| 2025/08/06 | 5,680 | 5,880 | 5,680 | 5,880 | 25,200 |
| 2025/08/05 | 5,610 | 5,790 | 5,610 | 5,710 | 34,300 |
| 2025/08/04 | 5,600 | 5,610 | 5,440 | 5,560 | 27,400 |
| 2025/08/01 | 5,820 | 5,830 | 5,670 | 5,700 | 36,400 |
| 2025/07/31 | 5,700 | 5,880 | 5,700 | 5,820 | 47,600 |
| 2025/07/30 | 5,610 | 5,730 | 5,610 | 5,680 | 24,500 |
| 2025/07/29 | 5,670 | 5,730 | 5,600 | 5,620 | 16,500 |
| 2025/07/28 | 5,710 | 5,790 | 5,640 | 5,670 | 28,400 |
| 2025/07/25 | 5,690 | 5,760 | 5,600 | 5,730 | 18,200 |
| 2025/07/24 | 5,580 | 5,780 | 5,580 | 5,700 | 29,100 |
| 2025/07/23 | 5,520 | 5,540 | 5,450 | 5,500 | 23,400 |
| 2025/07/22 | 5,530 | 5,600 | 5,410 | 5,420 | 31,100 |
| 2025/07/18 | 5,500 | 5,560 | 5,410 | 5,470 | 22,100 |
| 2025/07/17 | 5,250 | 5,500 | 5,210 | 5,450 | 48,400 |
| 2025/07/16 | 5,460 | 5,510 | 5,230 | 5,280 | 61,300 |
| 2025/07/15 | 5,480 | 5,500 | 5,400 | 5,450 | 14,200 |
| 2025/07/14 | 5,440 | 5,520 | 5,340 | 5,480 | 28,400 |
| 2025/07/11 | 5,460 | 5,500 | 5,360 | 5,400 | 23,400 |
| 2025/07/10 | 5,560 | 5,560 | 5,430 | 5,490 | 15,200 |
| 2025/07/09 | 5,600 | 5,620 | 5,440 | 5,540 | 28,100 |
| 2025/07/08 | 5,410 | 5,600 | 5,410 | 5,540 | 24,900 |
| 2025/07/07 | 5,380 | 5,500 | 5,360 | 5,430 | 28,800 |
| 2025/07/04 | 5,320 | 5,410 | 5,310 | 5,320 | 24,500 |
| 2025/07/03 | 5,270 | 5,390 | 5,260 | 5,290 | 20,700 |
| 2025/07/02 | 5,330 | 5,420 | 5,190 | 5,310 | 37,900 |
| 2025/07/01 | 5,630 | 5,630 | 5,370 | 5,400 | 37,200 |
| 2025/06/30 | 5,940 | 6,040 | 5,620 | 5,620 | 55,500 |
| 2025/06/27 | 6,020 | 6,040 | 5,910 | 5,920 | 26,900 |
| 2025/06/26 | 6,170 | 6,170 | 5,930 | 5,930 | 22,900 |
| 2025/06/25 | 6,210 | 6,300 | 6,190 | 6,220 | 32,500 |
| 2025/06/24 | 5,910 | 6,280 | 5,910 | 6,210 | 39,000 |
| 2025/06/23 | 5,920 | 6,040 | 5,790 | 5,870 | 27,300 |
| 2025/06/20 | 5,870 | 6,000 | 5,790 | 5,930 | 199,200 |
| 2025/06/19 | 5,840 | 6,000 | 5,750 | 5,920 | 75,800 |
| 2025/06/18 | 5,830 | 5,880 | 5,770 | 5,820 | 18,800 |
| 2025/06/17 | 5,800 | 5,950 | 5,750 | 5,850 | 60,700 |
| 2025/06/16 | 5,750 | 5,870 | 5,610 | 5,700 | 51,000 |
| 2025/06/13 | 5,920 | 5,980 | 5,750 | 5,780 | 33,600 |
| 2025/06/12 | 5,810 | 6,120 | 5,800 | 5,900 | 87,000 |
| 2025/06/11 | 5,870 | 5,990 | 5,800 | 5,830 | 39,700 |
| 2025/06/10 | 6,100 | 6,200 | 5,840 | 5,850 | 54,900 |
| 2025/06/09 | 6,230 | 6,400 | 6,100 | 6,100 | 42,300 |
| 2025/06/06 | 6,430 | 6,500 | 6,270 | 6,330 | 59,600 |
| 2025/06/05 | 6,110 | 6,480 | 6,100 | 6,430 | 63,100 |
| 2025/06/04 | 5,710 | 6,160 | 5,700 | 6,130 | 76,000 |
| 2025/06/03 | 5,510 | 5,790 | 5,390 | 5,710 | 59,300 |
| 2025/06/02 | 5,850 | 5,850 | 5,500 | 5,530 | 41,800 |
| 2025/05/30 | 5,960 | 6,010 | 5,790 | 5,860 | 54,100 |
| 2025/05/29 | 6,150 | 6,230 | 5,930 | 6,030 | 48,200 |
| 2025/05/28 | 6,150 | 6,220 | 6,080 | 6,150 | 32,900 |
| 2025/05/27 | 6,160 | 6,200 | 6,010 | 6,140 | 21,200 |
| 2025/05/26 | 6,120 | 6,340 | 6,090 | 6,120 | 31,800 |
| 2025/05/23 | 6,150 | 6,250 | 6,080 | 6,120 | 29,100 |
| 2025/05/22 | 6,290 | 6,290 | 6,130 | 6,150 | 28,700 |
| 2025/05/21 | 6,410 | 6,590 | 6,200 | 6,230 | 49,300 |
| 2025/05/20 | 6,360 | 6,450 | 6,130 | 6,310 | 58,900 |
| 2025/05/19 | 6,160 | 6,270 | 6,040 | 6,070 | 71,200 |
| 2025/05/16 | 6,530 | 6,530 | 6,060 | 6,260 | 49,600 |
| 2025/05/15 | 6,900 | 6,900 | 6,450 | 6,500 | 50,400 |
| 2025/05/14 | 7,240 | 7,570 | 7,240 | 7,410 | 38,000 |
| 2025/05/13 | 7,440 | 7,450 | 7,240 | 7,310 | 32,000 |
| 2025/05/12 | 7,460 | 7,540 | 7,260 | 7,400 | 63,500 |
| 2025/05/09 | 7,500 | 7,600 | 7,470 | 7,480 | 21,700 |
| 2025/05/08 | 7,500 | 7,610 | 7,360 | 7,430 | 20,300 |
| 2025/05/07 | 7,720 | 7,820 | 7,560 | 7,560 | 18,600 |
| 2025/05/02 | 7,810 | 7,880 | 7,720 | 7,720 | 23,300 |
| 2025/05/01 | 7,800 | 7,910 | 7,660 | 7,810 | 18,100 |
| 2025/04/30 | 7,830 | 7,990 | 7,790 | 7,800 | 26,600 |
| 2025/04/28 | 7,790 | 7,860 | 7,630 | 7,750 | 23,000 |
| 2025/04/25 | 7,460 | 7,750 | 7,460 | 7,750 | 22,600 |
| 2025/04/24 | 7,620 | 7,640 | 7,460 | 7,500 | 24,600 |
| 2025/04/23 | 7,580 | 7,740 | 7,530 | 7,640 | 27,500 |
| 2025/04/22 | 7,520 | 7,630 | 7,400 | 7,430 | 16,400 |
| 2025/04/21 | 7,700 | 7,800 | 7,520 | 7,520 | 16,300 |
| 2025/04/18 | 7,410 | 7,830 | 7,410 | 7,720 | 40,900 |
| 2025/04/17 | 7,300 | 7,510 | 7,250 | 7,490 | 26,700 |
| 2025/04/16 | 7,260 | 7,350 | 7,150 | 7,340 | 27,300 |
| 2025/04/15 | 7,380 | 7,390 | 7,220 | 7,320 | 21,200 |
| 2025/04/14 | 7,220 | 7,320 | 7,220 | 7,230 | 21,500 |
| 2025/04/11 | 6,950 | 7,230 | 6,950 | 7,200 | 22,000 |
| 2025/04/10 | 6,860 | 7,200 | 6,780 | 7,120 | 37,900 |
| 2025/04/09 | 6,490 | 6,540 | 6,230 | 6,460 | 49,500 |
| 2025/04/08 | 6,340 | 6,600 | 6,330 | 6,490 | 55,300 |