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
2024/04/19 3,035 3,120 3,020 3,070 38,200
2024/04/18 3,025 3,075 2,983 3,035 41,200
2024/04/17 2,997 3,075 2,978 3,025 23,000
2024/04/16 2,982 3,030 2,942 2,997 35,600
2024/04/15 2,959 3,005 2,930 2,983 33,500
2024/04/12 3,105 3,130 2,938 2,960 94,700
2024/04/11 3,160 3,195 3,110 3,150 27,300
2024/04/10 3,295 3,350 3,165 3,195 48,800
2024/04/09 3,335 3,435 3,275 3,275 18,200
2024/04/08 3,350 3,435 3,320 3,405 50,600
2024/04/05 3,230 3,325 3,185 3,295 79,900
2024/04/04 3,300 3,345 3,265 3,300 26,600
2024/04/03 3,325 3,350 3,290 3,290 53,600
2024/04/02 3,385 3,500 3,365 3,395 85,700
2024/04/01 3,400 3,400 3,285 3,320 47,300
2024/03/29 3,405 3,475 3,355 3,400 32,400
2024/03/28 3,600 3,650 3,425 3,425 146,900
2024/03/27 3,450 3,600 3,340 3,395 209,800
2024/03/26 3,320 3,395 3,290 3,310 73,200
2024/03/25 3,395 3,415 3,315 3,320 56,100
2024/03/22 3,335 3,385 3,310 3,360 26,600
2024/03/21 3,340 3,365 3,305 3,320 49,800
2024/03/19 3,175 3,320 3,175 3,315 92,300
2024/03/18 3,085 3,225 3,085 3,205 57,100
2024/03/15 3,155 3,285 3,150 3,225 45,200
2024/03/14 3,110 3,225 3,075 3,225 23,600
2024/03/13 3,100 3,120 2,985 3,110 43,400
2024/03/12 3,200 3,255 3,065 3,100 46,500
2024/03/11 3,250 3,280 3,210 3,245 35,100
2024/03/08 3,170 3,285 3,170 3,230 16,200
2024/03/07 3,210 3,265 3,150 3,180 22,400
2024/03/06 3,265 3,285 3,185 3,210 20,800
2024/03/05 3,340 3,395 3,200 3,290 87,600
2024/03/04 3,220 3,440 3,175 3,405 69,800
2024/03/01 3,180 3,250 3,110 3,200 43,000
2024/02/29 3,155 3,225 3,090 3,200 20,600
2024/02/28 3,140 3,185 3,070 3,155 25,600
2024/02/27 3,220 3,250 3,100 3,140 48,000
2024/02/26 3,100 3,260 2,980 3,220 81,400
2024/02/22 2,950 3,010 2,890 2,991 35,200
2024/02/21 2,827 2,936 2,781 2,936 29,300
2024/02/20 2,833 2,874 2,777 2,856 17,800
2024/02/19 2,833 2,835 2,740 2,835 21,900
2024/02/16 2,624 2,850 2,600 2,833 50,700
2024/02/15 2,461 2,688 2,461 2,648 66,100
2024/02/14 2,350 2,520 2,350 2,411 56,000
2024/02/13 2,487 2,536 2,410 2,428 23,100
2024/02/09 2,485 2,537 2,467 2,490 11,900
2024/02/08 2,466 2,509 2,453 2,506 5,800
2024/02/07 2,488 2,509 2,464 2,501 6,000
2024/02/06 2,460 2,492 2,410 2,490 8,300
2024/02/05 2,443 2,480 2,431 2,470 25,100
2024/02/02 2,403 2,515 2,402 2,443 26,900
2024/02/01 2,400 2,491 2,390 2,409 33,300
2024/01/31 2,430 2,431 2,400 2,420 3,700
2024/01/30 2,405 2,437 2,370 2,437 12,200
2024/01/29 2,387 2,411 2,386 2,405 4,900
2024/01/26 2,350 2,411 2,342 2,389 7,500
2024/01/25 2,384 2,384 2,351 2,369 1,900
2024/01/24 2,379 2,423 2,358 2,400 10,900
2024/01/23 2,402 2,436 2,383 2,399 8,900
2024/01/22 2,384 2,416 2,342 2,402 6,400
2024/01/19 2,303 2,371 2,303 2,340 4,100
2024/01/18 2,330 2,373 2,312 2,344 12,000
2024/01/17 2,350 2,367 2,303 2,348 13,700
2024/01/16 2,368 2,410 2,361 2,378 17,400
2024/01/15 2,372 2,398 2,338 2,375 12,200
2024/01/12 2,360 2,412 2,346 2,385 29,400
2024/01/11 2,337 2,424 2,313 2,410 59,700
2024/01/10 2,282 2,333 2,254 2,304 69,700
2024/01/09 2,266 2,336 2,266 2,291 28,300
2024/01/05 2,241 2,310 2,241 2,266 18,200
2024/01/04 2,250 2,254 2,223 2,241 12,600
2023/12/29 2,239 2,297 2,215 2,253 12,800
2023/12/28 2,223 2,250 2,180 2,250 17,500
2023/12/27 2,175 2,198 2,163 2,176 2,500
2023/12/26 2,197 2,222 2,175 2,205 18,800
2023/12/25 2,179 2,180 2,131 2,180 7,100
2023/12/22 2,173 2,242 2,151 2,166 18,400
2023/12/21 2,065 2,200 2,060 2,199 31,100
2023/12/20 2,095 2,105 2,038 2,067 29,400
2023/12/19 2,161 2,161 2,108 2,112 5,100
2023/12/18 2,120 2,154 2,073 2,114 15,200
2023/12/15 2,164 2,186 2,147 2,147 21,500
2023/12/14 2,230 2,252 2,141 2,164 28,000
2023/12/13 2,292 2,292 2,222 2,245 95,500
2023/12/12 2,296 2,346 2,262 2,316 48,000
2023/12/11 2,326 2,326 2,213 2,248 37,400
2023/12/08 2,321 2,349 2,282 2,290 24,200
2023/12/07 2,317 2,350 2,276 2,345 36,800
2023/12/06 2,164 2,349 2,158 2,349 112,900
2023/12/05 2,210 2,232 2,151 2,207 20,400
2023/12/04 2,238 2,250 2,213 2,231 5,900
2023/12/01 2,204 2,269 2,197 2,238 25,000
2023/11/30 2,068 2,208 2,068 2,204 33,900
2023/11/29 2,045 2,121 2,045 2,084 12,800
2023/11/28 2,060 2,082 2,035 2,042 43,200
2023/11/27 2,116 2,120 2,063 2,066 14,300
2023/11/24 2,100 2,125 2,075 2,116 11,400
2023/11/22 2,135 2,135 2,063 2,076 30,300
2023/11/21 2,077 2,135 2,077 2,135 16,000
2023/11/20 2,079 2,094 2,035 2,077 38,700
2023/11/17 2,251 2,251 2,060 2,079 163,900
2023/11/16 2,020 2,055 1,982 2,051 36,300
2023/11/15 2,176 2,176 1,933 1,980 98,100
2023/11/14 2,220 2,223 2,151 2,186 34,700
2023/11/13 2,203 2,234 2,193 2,220 25,300
2023/11/10 2,208 2,233 2,185 2,217 17,700
2023/11/09 2,280 2,283 2,200 2,208 30,700
2023/11/08 2,303 2,345 2,290 2,308 24,000
2023/11/07 2,287 2,348 2,262 2,315 37,300
2023/11/06 2,355 2,400 2,309 2,314 47,000
2023/11/02 2,320 2,340 2,272 2,340 17,200
2023/11/01 2,317 2,345 2,298 2,320 24,100
2023/10/31 2,232 2,324 2,232 2,305 30,700
2023/10/30 2,304 2,313 2,219 2,262 28,800
2023/10/27 2,225 2,317 2,225 2,304 78,400
2023/10/26 2,240 2,304 2,224 2,275 39,500
2023/10/25 2,161 2,285 2,136 2,275 69,600
2023/10/24 2,155 2,230 2,100 2,211 43,100
2023/10/23 2,125 2,161 2,090 2,105 31,800
2023/10/20 2,071 2,116 2,034 2,099 25,300
2023/10/19 2,126 2,150 2,071 2,071 25,400
2023/10/18 2,167 2,185 2,079 2,128 31,200
2023/10/17 2,010 2,186 1,973 2,150 149,700
2023/10/16 1,920 2,067 1,879 2,050 86,600
2023/10/13 1,871 1,900 1,860 1,898 13,800
2023/10/12 1,878 1,879 1,851 1,867 3,800
2023/10/11 1,855 1,859 1,831 1,853 5,300
2023/10/10 1,869 1,869 1,836 1,844 7,600
2023/10/06 1,869 1,872 1,830 1,847 18,000
2023/10/05 1,792 1,869 1,792 1,869 10,100
2023/10/04 1,800 1,809 1,756 1,792 27,800
2023/10/03 1,805 1,837 1,798 1,800 26,900
2023/10/02 1,800 1,845 1,800 1,845 15,600
2023/09/29 1,825 1,842 1,771 1,780 30,100
2023/09/28 1,876 1,878 1,801 1,819 26,600
2023/09/27 1,901 1,901 1,874 1,876 33,100
2023/09/26 1,919 1,921 1,905 1,918 3,400
2023/09/25 1,890 1,944 1,890 1,926 5,700
2023/09/22 1,922 1,922 1,886 1,902 10,200
2023/09/21 1,949 1,949 1,876 1,915 13,000
2023/09/20 1,978 1,978 1,925 1,949 5,600
2023/09/19 1,946 1,978 1,926 1,968 13,500
2023/09/15 1,958 1,962 1,939 1,949 11,600
2023/09/14 1,930 1,976 1,920 1,958 10,100
2023/09/13 1,925 1,938 1,910 1,930 17,800
2023/09/12 1,923 1,950 1,906 1,930 26,500
2023/09/11 1,971 1,978 1,934 1,934 4,400
2023/09/08 1,936 1,985 1,931 1,968 14,500
2023/09/07 1,909 1,972 1,909 1,956 24,600
2023/09/06 1,974 1,974 1,927 1,935 9,000
2023/09/05 1,951 1,979 1,951 1,975 15,900
2023/09/04 1,981 1,981 1,961 1,964 2,200
2023/09/01 1,971 1,997 1,957 1,968 12,500
2023/08/31 1,981 1,997 1,978 1,985 17,800
2023/08/30 1,999 1,999 1,971 1,981 13,300
2023/08/29 1,996 2,009 1,993 1,994 56,900
2023/08/28 1,987 2,018 1,981 1,981 8,400
2023/08/25 1,956 1,987 1,945 1,987 8,800
2023/08/24 1,967 1,993 1,925 1,967 49,300
2023/08/23 2,000 2,025 1,957 1,967 27,900
2023/08/22 1,968 2,002 1,959 1,988 29,300
2023/08/21 1,927 1,961 1,913 1,948 29,800
2023/08/18 1,910 1,951 1,899 1,937 25,100
2023/08/17 1,859 1,947 1,859 1,917 38,600
2023/08/16 1,895 1,903 1,861 1,883 34,600
2023/08/15 1,881 1,928 1,880 1,898 38,700
2023/08/14 1,931 1,979 1,896 1,915 102,400
2023/08/10 2,017 2,059 1,976 2,021 67,100
2023/08/09 1,985 2,020 1,955 2,006 37,100
2023/08/08 1,942 1,957 1,939 1,948 12,900
2023/08/07 1,927 1,959 1,927 1,959 10,600
2023/08/04 1,925 1,952 1,922 1,935 11,900
2023/08/03 1,890 1,980 1,890 1,934 35,700
2023/08/02 1,938 1,938 1,878 1,903 21,100
2023/08/01 1,930 1,959 1,921 1,927 25,100
2023/07/31 1,980 2,020 1,937 1,949 21,000
2023/07/28 2,028 2,028 1,924 1,955 29,000
2023/07/27 1,999 2,033 1,964 2,028 25,700
2023/07/26 2,040 2,040 1,979 1,991 27,200
2023/07/25 2,051 2,051 1,985 2,015 24,800
2023/07/24 2,027 2,052 2,026 2,040 20,100
2023/07/21 2,005 2,025 1,981 2,001 31,100
2023/07/20 2,007 2,049 2,002 2,020 32,100
2023/07/19 1,960 2,034 1,960 2,007 62,100
2023/07/18 1,950 1,958 1,912 1,940 43,000
2023/07/14 1,969 1,969 1,880 1,950 45,100
2023/07/13 1,933 1,964 1,920 1,951 37,400
2023/07/12 1,931 1,944 1,905 1,931 41,200
2023/07/11 1,903 1,934 1,896 1,931 33,800
2023/07/10 1,902 1,958 1,896 1,908 52,500
2023/07/07 1,893 1,968 1,881 1,907 40,900
2023/07/06 1,932 1,985 1,922 1,922 52,000
2023/07/05 1,871 1,968 1,862 1,963 115,400
2023/07/04 1,850 1,885 1,827 1,877 36,300
2023/07/03 1,820 1,861 1,794 1,850 47,400
2023/06/30 1,731 1,794 1,731 1,780 37,200
2023/06/29 1,752 1,762 1,725 1,735 25,200
2023/06/28 1,729 1,736 1,695 1,735 30,800

このページの先頭へ