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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 6,080 | 6,430 | 6,000 | 6,040 | 71,500 |
| 2025/04/04 | 6,800 | 6,820 | 6,650 | 6,750 | 36,100 |
| 2025/04/03 | 7,000 | 7,090 | 6,860 | 6,930 | 45,400 |
| 2025/04/02 | 7,190 | 7,450 | 7,140 | 7,420 | 37,100 |
| 2025/04/01 | 7,220 | 7,440 | 7,220 | 7,340 | 32,100 |
| 2025/03/31 | 7,090 | 7,270 | 6,870 | 7,230 | 43,600 |
| 2025/03/28 | 7,100 | 7,340 | 7,080 | 7,150 | 37,000 |
| 2025/03/27 | 7,800 | 7,820 | 7,350 | 7,370 | 68,300 |
| 2025/03/26 | 7,740 | 8,040 | 7,740 | 7,950 | 58,800 |
| 2025/03/25 | 7,450 | 7,820 | 7,450 | 7,700 | 32,200 |
| 2025/03/24 | 7,180 | 7,320 | 7,140 | 7,260 | 34,300 |
| 2025/03/21 | 7,200 | 7,580 | 7,170 | 7,170 | 45,000 |
| 2025/03/19 | 7,100 | 7,220 | 6,990 | 7,090 | 41,100 |
| 2025/03/18 | 7,000 | 7,260 | 7,000 | 7,100 | 46,800 |
| 2025/03/17 | 6,900 | 7,060 | 6,640 | 6,910 | 49,700 |
| 2025/03/14 | 6,780 | 6,780 | 6,540 | 6,560 | 28,700 |
| 2025/03/13 | 6,720 | 6,800 | 6,650 | 6,690 | 22,000 |
| 2025/03/12 | 6,650 | 6,950 | 6,650 | 6,740 | 34,900 |
| 2025/03/11 | 6,610 | 6,710 | 6,420 | 6,640 | 41,800 |
| 2025/03/10 | 6,930 | 7,060 | 6,700 | 6,740 | 31,400 |
| 2025/03/07 | 6,900 | 7,020 | 6,600 | 6,940 | 47,800 |
| 2025/03/06 | 7,110 | 7,300 | 7,090 | 7,170 | 23,300 |
| 2025/03/05 | 6,930 | 7,220 | 6,930 | 7,150 | 54,500 |
| 2025/03/04 | 7,100 | 7,200 | 6,950 | 7,070 | 44,300 |
| 2025/03/03 | 7,140 | 7,420 | 7,140 | 7,220 | 66,100 |
| 2025/02/28 | 7,400 | 7,450 | 7,110 | 7,290 | 88,800 |
| 2025/02/27 | 7,470 | 7,580 | 7,340 | 7,470 | 45,400 |
| 2025/02/26 | 7,430 | 7,580 | 7,310 | 7,390 | 47,100 |
| 2025/02/25 | 7,270 | 7,520 | 7,200 | 7,410 | 55,200 |
| 2025/02/21 | 7,880 | 7,910 | 7,550 | 7,720 | 75,800 |
| 2025/02/20 | 9,050 | 9,050 | 8,000 | 8,030 | 111,400 |
| 2025/02/19 | 9,610 | 9,750 | 9,040 | 9,200 | 68,500 |
| 2025/02/18 | 9,690 | 9,820 | 9,600 | 9,700 | 38,700 |
| 2025/02/17 | 9,450 | 9,700 | 9,400 | 9,610 | 61,300 |
| 2025/02/14 | 9,800 | 9,800 | 9,300 | 9,530 | 129,300 |
| 2025/02/13 | 10,130 | 10,500 | 10,130 | 10,500 | 39,700 |
| 2025/02/12 | 10,180 | 10,210 | 9,690 | 10,180 | 40,300 |
| 2025/02/10 | 10,150 | 10,310 | 10,000 | 10,280 | 28,600 |
| 2025/02/07 | 10,100 | 10,300 | 9,980 | 10,210 | 52,500 |
| 2025/02/06 | 9,990 | 10,160 | 9,800 | 10,070 | 30,300 |
| 2025/02/05 | 9,700 | 10,000 | 9,600 | 9,850 | 21,800 |
| 2025/02/04 | 9,510 | 9,700 | 9,500 | 9,610 | 14,700 |
| 2025/02/03 | 9,480 | 9,610 | 9,130 | 9,470 | 10,700 |
| 2025/01/31 | 9,560 | 9,570 | 9,430 | 9,440 | 10,200 |
| 2025/01/30 | 9,550 | 9,640 | 9,370 | 9,480 | 16,400 |
| 2025/01/29 | 8,890 | 9,440 | 8,880 | 9,440 | 25,300 |
| 2025/01/28 | 9,090 | 9,160 | 8,860 | 8,890 | 11,000 |
| 2025/01/27 | 9,030 | 9,240 | 9,030 | 9,090 | 13,800 |
| 2025/01/24 | 8,980 | 9,230 | 8,930 | 9,180 | 37,100 |
| 2025/01/23 | 8,360 | 8,610 | 8,310 | 8,560 | 24,200 |
| 2025/01/22 | 8,450 | 8,460 | 8,290 | 8,360 | 28,900 |
| 2025/01/21 | 8,550 | 8,590 | 8,340 | 8,450 | 33,700 |
| 2025/01/20 | 9,200 | 9,230 | 8,600 | 8,700 | 27,500 |
| 2025/01/17 | 9,060 | 9,240 | 8,980 | 9,150 | 32,200 |
| 2025/01/16 | 9,210 | 9,350 | 9,130 | 9,150 | 17,600 |
| 2025/01/15 | 9,620 | 9,700 | 9,190 | 9,250 | 40,300 |
| 2025/01/14 | 9,560 | 9,670 | 9,450 | 9,540 | 19,600 |
| 2025/01/10 | 9,780 | 9,950 | 9,600 | 9,620 | 17,800 |
| 2025/01/09 | 9,940 | 10,040 | 9,750 | 9,930 | 44,800 |
| 2025/01/08 | 9,950 | 9,990 | 9,780 | 9,810 | 17,100 |
| 2025/01/07 | 10,000 | 10,000 | 9,770 | 9,800 | 22,100 |
| 2025/01/06 | 9,980 | 10,000 | 9,740 | 9,940 | 30,400 |
| 2024/12/30 | 10,150 | 10,170 | 9,680 | 9,830 | 43,500 |
| 2024/12/27 | 10,280 | 10,560 | 10,000 | 10,170 | 116,100 |
| 2024/12/26 | 9,810 | 10,190 | 9,650 | 10,180 | 84,600 |
| 2024/12/25 | 9,750 | 9,790 | 9,470 | 9,660 | 16,300 |
| 2024/12/24 | 9,810 | 9,810 | 9,610 | 9,750 | 26,200 |
| 2024/12/23 | 9,900 | 10,500 | 9,630 | 9,770 | 85,000 |
| 2024/12/20 | 9,260 | 10,080 | 9,090 | 9,760 | 334,100 |
| 2024/12/19 | 9,000 | 9,240 | 8,920 | 9,110 | 24,600 |
| 2024/12/18 | 9,130 | 9,200 | 8,960 | 9,020 | 24,300 |
| 2024/12/17 | 9,250 | 9,400 | 9,080 | 9,130 | 32,900 |
| 2024/12/16 | 9,470 | 9,580 | 8,980 | 9,000 | 33,700 |
| 2024/12/13 | 8,970 | 9,290 | 8,890 | 9,180 | 81,500 |
| 2024/12/12 | 8,870 | 9,180 | 8,860 | 8,970 | 29,700 |
| 2024/12/11 | 8,640 | 8,780 | 8,600 | 8,770 | 18,500 |
| 2024/12/10 | 9,010 | 9,010 | 8,620 | 8,690 | 20,900 |
| 2024/12/09 | 9,450 | 9,600 | 9,020 | 9,060 | 30,900 |
| 2024/12/06 | 9,310 | 9,310 | 9,200 | 9,300 | 18,200 |
| 2024/12/05 | 9,210 | 9,370 | 9,100 | 9,310 | 41,100 |
| 2024/12/04 | 9,070 | 9,210 | 9,030 | 9,210 | 39,500 |
| 2024/12/03 | 8,670 | 9,090 | 8,670 | 8,920 | 33,100 |
| 2024/12/02 | 8,840 | 8,860 | 8,510 | 8,810 | 42,200 |
| 2024/11/29 | 8,500 | 8,720 | 8,400 | 8,540 | 31,000 |
| 2024/11/28 | 8,490 | 8,550 | 8,410 | 8,500 | 12,500 |
| 2024/11/27 | 8,500 | 8,670 | 8,340 | 8,400 | 47,800 |
| 2024/11/26 | 8,090 | 8,710 | 8,090 | 8,650 | 49,000 |
| 2024/11/25 | 8,270 | 8,360 | 8,060 | 8,280 | 52,900 |
| 2024/11/22 | 8,100 | 8,720 | 8,100 | 8,720 | 83,100 |
| 2024/11/21 | 7,980 | 8,040 | 7,740 | 7,910 | 34,400 |
| 2024/11/20 | 7,760 | 8,000 | 7,760 | 7,960 | 45,200 |
| 2024/11/19 | 7,180 | 7,670 | 7,180 | 7,520 | 62,000 |
| 2024/11/18 | 7,390 | 7,760 | 7,170 | 7,170 | 59,200 |
| 2024/11/15 | 7,770 | 8,000 | 7,410 | 7,540 | 118,500 |
| 2024/11/14 | 8,280 | 8,340 | 7,890 | 7,980 | 53,400 |
| 2024/11/13 | 8,290 | 8,390 | 8,070 | 8,350 | 119,200 |
| 2024/11/12 | 8,070 | 8,300 | 8,070 | 8,200 | 39,100 |
| 2024/11/11 | 8,000 | 8,140 | 7,950 | 8,040 | 14,200 |
| 2024/11/08 | 8,100 | 8,140 | 7,940 | 8,070 | 23,300 |
| 2024/11/07 | 8,000 | 8,150 | 7,990 | 8,040 | 33,900 |
| 2024/11/06 | 7,900 | 7,990 | 7,800 | 7,890 | 26,200 |
| 2024/11/05 | 7,990 | 7,990 | 7,710 | 7,780 | 20,600 |
| 2024/11/01 | 8,000 | 8,000 | 7,780 | 7,850 | 35,400 |
| 2024/10/31 | 7,870 | 8,080 | 7,850 | 8,010 | 27,800 |
| 2024/10/30 | 7,850 | 8,160 | 7,840 | 7,950 | 58,500 |
| 2024/10/29 | 7,940 | 7,940 | 7,710 | 7,850 | 30,300 |
| 2024/10/28 | 7,720 | 7,970 | 7,700 | 7,930 | 23,400 |
| 2024/10/25 | 7,800 | 7,800 | 7,650 | 7,730 | 12,800 |
| 2024/10/24 | 7,490 | 7,740 | 7,470 | 7,740 | 43,500 |
| 2024/10/23 | 7,540 | 7,690 | 7,330 | 7,490 | 18,100 |
| 2024/10/22 | 7,440 | 7,500 | 7,360 | 7,480 | 28,000 |
| 2024/10/21 | 7,630 | 7,700 | 7,540 | 7,590 | 14,800 |
| 2024/10/18 | 7,810 | 7,880 | 7,610 | 7,610 | 24,200 |
| 2024/10/17 | 7,470 | 7,800 | 7,440 | 7,660 | 44,300 |
| 2024/10/16 | 7,350 | 7,580 | 7,250 | 7,470 | 53,600 |
| 2024/10/15 | 7,450 | 7,540 | 7,340 | 7,410 | 27,700 |
| 2024/10/11 | 7,540 | 7,570 | 7,370 | 7,370 | 23,800 |
| 2024/10/10 | 7,870 | 7,900 | 7,290 | 7,530 | 126,800 |
| 2024/10/09 | 7,980 | 8,300 | 7,860 | 7,890 | 136,200 |
| 2024/10/08 | 7,800 | 7,940 | 7,690 | 7,900 | 32,100 |
| 2024/10/07 | 7,520 | 7,750 | 7,520 | 7,740 | 40,500 |
| 2024/10/04 | 7,420 | 7,610 | 7,410 | 7,540 | 49,300 |
| 2024/10/03 | 7,570 | 7,730 | 7,400 | 7,420 | 61,200 |
| 2024/10/02 | 7,410 | 7,610 | 7,290 | 7,360 | 100,400 |
| 2024/10/01 | 7,390 | 7,560 | 7,240 | 7,450 | 135,900 |
| 2024/09/30 | 6,900 | 7,330 | 6,890 | 7,300 | 78,000 |
| 2024/09/27 | 7,110 | 7,260 | 6,940 | 7,040 | 61,600 |
| 2024/09/26 | 6,920 | 7,180 | 6,820 | 7,030 | 56,700 |
| 2024/09/25 | 6,990 | 7,020 | 6,800 | 6,820 | 43,500 |
| 2024/09/24 | 7,100 | 7,150 | 6,980 | 7,040 | 41,300 |
| 2024/09/20 | 6,810 | 7,160 | 6,790 | 7,100 | 104,500 |
| 2024/09/19 | 6,740 | 6,780 | 6,620 | 6,670 | 39,300 |
| 2024/09/18 | 6,800 | 6,860 | 6,710 | 6,740 | 28,100 |
| 2024/09/17 | 6,710 | 7,000 | 6,710 | 6,800 | 62,800 |
| 2024/09/13 | 6,930 | 7,050 | 6,800 | 6,800 | 101,200 |
| 2024/09/12 | 6,990 | 7,170 | 6,900 | 7,020 | 125,200 |
| 2024/09/11 | 7,100 | 7,220 | 6,860 | 6,920 | 62,000 |
| 2024/09/10 | 6,630 | 7,240 | 6,630 | 7,010 | 133,400 |
| 2024/09/09 | 6,480 | 6,710 | 6,410 | 6,630 | 43,800 |
| 2024/09/06 | 6,780 | 6,840 | 6,410 | 6,580 | 83,500 |
| 2024/09/05 | 6,620 | 6,810 | 6,590 | 6,650 | 101,300 |
| 2024/09/04 | 6,530 | 6,820 | 6,500 | 6,800 | 73,500 |
| 2024/09/03 | 6,720 | 6,800 | 6,610 | 6,630 | 43,800 |
| 2024/09/02 | 6,270 | 6,670 | 6,230 | 6,620 | 55,600 |
| 2024/08/30 | 6,500 | 6,610 | 6,200 | 6,370 | 407,000 |
| 2024/08/29 | 6,550 | 6,590 | 6,280 | 6,410 | 96,000 |
| 2024/08/28 | 6,820 | 6,920 | 6,590 | 6,600 | 103,600 |
| 2024/08/27 | 6,400 | 6,990 | 6,390 | 6,920 | 77,000 |
| 2024/08/26 | 6,500 | 6,610 | 6,330 | 6,400 | 148,900 |
| 2024/08/23 | 6,730 | 6,790 | 6,490 | 6,600 | 204,700 |
| 2024/08/22 | 6,260 | 6,830 | 6,260 | 6,830 | 89,400 |
| 2024/08/21 | 6,390 | 6,460 | 6,180 | 6,260 | 159,400 |
| 2024/08/20 | 6,250 | 6,650 | 6,240 | 6,420 | 94,400 |
| 2024/08/19 | 6,300 | 6,630 | 6,300 | 6,390 | 103,800 |