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
2002/12/30 620 638 600 630 2,100
2002/12/27 605 640 605 640 900
2002/12/26 545 600 545 600 1,700
2002/12/25 540 555 540 545 2,600
2002/12/24 550 550 525 550 5,400
2002/12/20 565 580 545 560 4,300
2002/12/19 560 580 560 580 2,100
2002/12/18 620 620 515 565 10,800
2002/12/17 660 660 640 640 1,300
2002/12/16 685 688 655 660 2,000
2002/12/13 700 700 690 690 2,700
2002/12/12 695 700 680 680 7,300
2002/12/11 700 700 686 700 2,100
2002/12/10 685 700 685 700 1,200
2002/12/09 700 710 700 710 3,200
2002/12/06 680 700 680 700 8,100
2002/12/05 680 680 670 670 14,500
2002/12/04 680 690 675 680 3,200
2002/12/03 680 681 670 670 12,600
2002/12/02 680 680 670 680 7,700
2002/11/29 660 690 660 670 4,000
2002/11/28 630 740 630 670 15,100
2002/11/27 580 625 560 625 6,700
2002/11/26 540 550 530 550 8,700
2002/11/25 530 540 510 535 7,000
2002/11/22 535 540 530 530 3,500
2002/11/21 495 520 495 520 4,800
2002/11/20 480 500 475 480 8,500
2002/11/19 550 555 450 485 14,600
2002/11/18 601 605 560 580 10,300
2002/11/15 640 650 605 615 5,000
2002/11/14 640 640 630 630 5,100
2002/11/13 625 640 625 640 1,100
2002/11/12 630 630 630 630 9,700
2002/11/11 645 645 630 630 2,000
2002/11/08 670 670 640 645 10,700
2002/11/07 650 670 640 670 5,600
2002/11/06 650 650 645 650 7,600
2002/11/05 675 680 635 645 8,600
2002/11/01 809 815 630 680 36,200
2002/10/31 820 840 820 840 2,400
2002/10/30 805 810 800 810 2,900
2002/10/29 805 805 805 805 800
2002/10/28 810 821 800 810 10,700
2002/10/25 800 820 798 820 3,300
2002/10/24 805 810 797 800 5,200
2002/10/23 790 815 790 815 7,100
2002/10/22 830 835 805 805 10,400
2002/10/21 790 880 790 830 16,400
2002/10/18 805 805 795 795 8,700
2002/10/17 800 800 795 800 3,200
2002/10/16 810 810 795 805 8,300
2002/10/15 795 815 780 790 8,500
2002/10/11 760 810 760 800 5,700
2002/10/10 795 795 760 760 3,700
2002/10/09 830 830 795 800 16,600
2002/10/08 820 835 800 830 6,900
2002/10/07 830 830 770 820 10,400
2002/10/04 845 845 835 835 20,500
2002/10/03 810 870 810 850 16,200
2002/10/02 800 820 780 810 6,200
2002/10/01 765 775 750 775 3,500
2002/09/30 765 780 750 765 5,800
2002/09/27 770 770 750 765 3,800
2002/09/26 760 770 760 760 3,600
2002/09/25 770 770 755 760 5,200
2002/09/24 770 775 760 775 4,900
2002/09/20 780 780 760 770 2,100
2002/09/19 790 790 780 781 7,300
2002/09/18 780 780 770 780 2,200
2002/09/17 750 780 750 766 3,700
2002/09/13 820 820 760 760 10,800
2002/09/12 820 830 790 800 9,900
2002/09/11 780 820 780 800 5,700
2002/09/10 755 775 750 770 4,600
2002/09/09 745 755 745 750 3,300
2002/09/06 755 755 740 740 2,500
2002/09/05 720 750 710 745 10,100
2002/09/04 805 810 720 730 13,900
2002/09/03 820 820 810 815 2,100
2002/09/02 830 830 810 820 9,200
2002/08/30 830 830 830 830 2,100
2002/08/29 835 835 830 830 3,500
2002/08/28 845 845 840 840 2,300
2002/08/27 840 850 840 850 7,900
2002/08/26 840 840 830 840 7,900
2002/08/23 845 860 840 840 2,000
2002/08/22 845 845 830 840 12,400
2002/08/21 850 855 840 840 4,300
2002/08/20 855 860 850 850 1,500
2002/08/19 865 870 850 855 13,100
2002/08/16 860 870 860 870 3,000
2002/08/15 855 860 855 860 4,900
2002/08/14 855 860 850 850 5,200
2002/08/13 852 860 852 860 3,000
2002/08/12 855 865 854 854 8,100
2002/08/09 830 850 830 850 7,100
2002/08/08 905 905 810 830 33,000
2002/08/07 900 905 900 900 5,100
2002/08/06 895 900 890 895 5,200
2002/08/05 930 930 900 900 7,800
2002/08/02 950 950 930 930 1,600
2002/08/01 950 950 940 945 2,700
2002/07/31 955 960 950 950 2,200
2002/07/30 945 955 945 950 5,800
2002/07/29 965 965 950 950 5,400
2002/07/26 965 965 950 960 11,200
2002/07/25 975 975 965 970 5,400
2002/07/24 976 985 970 975 6,300
2002/07/23 1,000 1,000 975 980 3,900
2002/07/22 980 990 980 990 2,500
2002/07/19 990 994 985 994 4,700
2002/07/18 995 995 990 993 3,600
2002/07/17 990 995 990 995 7,900
2002/07/16 1,000 1,000 990 995 4,300
2002/07/15 980 1,000 980 1,000 15,100
2002/07/12 980 990 975 980 5,100
2002/07/11 980 990 970 985 4,700
2002/07/10 990 1,000 980 1,000 7,200
2002/07/09 1,040 1,040 1,000 1,000 14,400
2002/07/08 1,050 1,050 1,020 1,030 17,300
2002/07/05 1,020 1,050 1,010 1,050 6,400
2002/07/04 1,000 1,060 980 1,030 13,300
2002/07/03 970 990 960 980 4,800
2002/07/02 950 960 950 955 12,500
2002/07/01 980 980 950 950 11,300
2002/06/28 975 980 950 950 9,300
2002/06/27 980 1,000 965 970 5,200
2002/06/26 990 1,000 970 980 6,900
2002/06/25 1,000 1,010 990 1,000 2,700
2002/06/24 1,010 1,020 980 995 10,000
2002/06/21 1,040 1,040 1,010 1,020 10,600
2002/06/20 1,060 1,060 1,020 1,020 5,900
2002/06/19 1,070 1,070 1,050 1,050 30,400
2002/06/18 1,060 1,070 1,060 1,060 14,400
2002/06/17 1,060 1,100 1,050 1,060 35,000
2002/06/14 1,070 1,090 1,050 1,060 30,800
2002/06/13 1,010 1,070 1,000 1,030 30,400
2002/06/12 1,000 1,010 1,000 1,000 2,000
2002/06/11 1,010 1,010 1,000 1,000 10,400
2002/06/10 1,000 1,010 1,000 1,010 6,700
2002/06/07 1,010 1,020 1,000 1,000 6,900
2002/06/06 1,000 1,020 1,000 1,000 11,300
2002/06/05 1,030 1,030 1,000 1,010 6,200
2002/06/04 1,000 1,030 1,000 1,030 9,600
2002/06/03 1,060 1,060 1,000 1,010 16,400
2002/05/31 1,020 1,070 1,020 1,050 12,100
2002/05/30 1,010 1,040 1,010 1,030 15,700
2002/05/29 1,040 1,040 1,000 1,020 12,700
2002/05/28 1,040 1,050 1,030 1,030 15,800
2002/05/27 1,060 1,060 1,040 1,050 10,300
2002/05/24 1,050 1,060 1,040 1,060 15,000
2002/05/23 1,070 1,080 1,050 1,050 9,300
2002/05/22 1,060 1,090 1,060 1,060 9,800
2002/05/21 1,070 1,100 1,040 1,050 30,100
2002/05/20 1,030 1,070 1,010 1,040 27,200
2002/05/17 1,070 1,100 1,000 1,020 38,800
2002/05/16 1,060 1,080 1,050 1,060 4,800
2002/05/15 1,080 1,100 1,060 1,070 13,600
2002/05/14 1,100 1,120 1,080 1,080 22,300
2002/05/13 1,060 1,120 1,060 1,110 33,400
2002/05/10 980 1,120 980 1,070 52,600
2002/05/09 1,000 1,000 970 990 8,100
2002/05/08 1,000 1,000 980 995 11,400
2002/05/07 1,020 1,040 995 1,000 6,900
2002/05/02 1,050 1,060 1,020 1,030 27,600
2002/05/01 1,000 1,070 975 1,050 68,600
2002/04/30 950 955 930 950 8,100
2002/04/26 935 960 935 950 11,200
2002/04/25 910 935 900 935 25,000
2002/04/24 905 910 890 903 18,000
2002/04/23 920 930 908 910 24,300
2002/04/22 940 940 915 920 24,000
2002/04/19 935 950 920 930 10,000
2002/04/18 995 1,000 950 950 12,000
2002/04/17 990 1,000 980 1,000 20,400
2002/04/16 1,000 1,010 980 990 14,800
2002/04/15 960 1,010 950 1,010 24,400
2002/04/12 980 1,000 920 930 29,900
2002/04/11 980 985 970 975 29,700
2002/04/10 1,010 1,010 980 980 17,800
2002/04/09 1,000 1,020 990 1,000 23,000
2002/04/08 1,010 1,030 1,010 1,010 13,500
2002/04/05 1,010 1,050 1,010 1,010 28,300
2002/04/04 1,000 1,070 1,000 1,010 48,200
2002/04/03 990 1,010 970 1,000 16,600
2002/04/02 1,060 1,060 960 1,000 35,300
2002/04/01 1,110 1,130 1,050 1,070 45,600
2002/03/29 1,140 1,150 1,110 1,120 9,900
2002/03/28 1,180 1,190 1,130 1,160 31,000
2002/03/27 1,160 1,170 1,150 1,170 92,600
2002/03/26 1,130 1,180 1,130 1,150 86,200
2002/03/25 1,130 1,130 1,100 1,130 81,700
2002/03/22 1,150 1,170 1,120 1,120 132,000
2002/03/20 1,100 1,220 1,100 1,160 828,400

このページの先頭へ