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
2004/12/30 1,250 1,280 1,240 1,278 10,400
2004/12/29 1,230 1,270 1,220 1,260 21,700
2004/12/28 1,201 1,240 1,201 1,220 4,600
2004/12/27 1,199 1,210 1,194 1,200 9,100
2004/12/24 1,215 1,220 1,152 1,190 8,700
2004/12/22 1,110 1,250 1,110 1,215 16,600
2004/12/21 1,098 1,110 1,098 1,108 7,000
2004/12/20 1,106 1,106 1,092 1,095 4,600
2004/12/17 1,109 1,109 1,100 1,108 6,300
2004/12/16 1,101 1,114 1,101 1,114 5,800
2004/12/15 1,100 1,100 1,092 1,099 2,100
2004/12/14 1,075 1,097 1,071 1,097 8,700
2004/12/13 1,070 1,100 1,070 1,072 3,100
2004/12/10 1,080 1,080 1,080 1,080 2,200
2004/12/09 1,090 1,090 1,080 1,080 4,500
2004/12/08 1,080 1,100 1,080 1,080 2,600
2004/12/07 1,080 1,090 1,080 1,080 6,600
2004/12/06 1,080 1,100 1,080 1,080 1,100
2004/12/03 1,100 1,110 1,070 1,080 4,900
2004/12/02 1,080 1,080 1,070 1,070 2,300
2004/12/01 1,080 1,090 1,080 1,080 2,900
2004/11/30 1,100 1,100 1,080 1,080 3,000
2004/11/29 1,090 1,110 1,080 1,090 5,200
2004/11/26 1,080 1,090 1,080 1,080 1,300
2004/11/25 1,060 1,080 1,060 1,080 3,300
2004/11/24 1,060 1,060 1,050 1,050 2,400
2004/11/22 1,070 1,070 1,010 1,060 4,600
2004/11/19 1,080 1,100 1,080 1,080 3,100
2004/11/18 1,090 1,120 1,070 1,070 26,200
2004/11/17 1,090 1,090 1,080 1,080 4,600
2004/11/16 1,100 1,100 1,080 1,090 5,900
2004/11/15 1,100 1,110 1,080 1,080 11,800
2004/11/12 1,070 1,080 1,070 1,080 4,300
2004/11/11 1,090 1,090 1,080 1,080 8,500
2004/11/10 1,070 1,090 1,070 1,090 3,500
2004/11/09 1,070 1,080 1,070 1,070 3,000
2004/11/08 1,070 1,100 1,060 1,070 11,300
2004/11/05 1,080 1,100 1,080 1,080 8,600
2004/11/04 1,090 1,090 1,020 1,070 39,000
2004/11/02 1,120 1,180 1,090 1,130 17,700
2004/11/01 1,180 1,180 1,110 1,150 11,100
2004/10/29 1,200 1,200 1,180 1,180 3,700
2004/10/28 1,200 1,200 1,190 1,200 2,500
2004/10/27 1,190 1,210 1,190 1,190 3,500
2004/10/26 1,200 1,200 1,190 1,190 2,200
2004/10/25 1,210 1,210 1,200 1,200 2,900
2004/10/22 1,210 1,220 1,200 1,210 4,200
2004/10/21 1,220 1,220 1,200 1,210 7,900
2004/10/20 1,260 1,270 1,220 1,220 2,300
2004/10/19 1,230 1,260 1,220 1,260 1,800
2004/10/18 1,250 1,250 1,220 1,230 1,800
2004/10/15 1,250 1,260 1,240 1,250 2,100
2004/10/14 1,260 1,270 1,250 1,250 1,500
2004/10/13 1,280 1,280 1,250 1,260 1,200
2004/10/12 1,280 1,280 1,250 1,280 4,100
2004/10/08 1,280 1,280 1,270 1,280 800
2004/10/07 1,310 1,310 1,280 1,290 4,600
2004/10/06 1,300 1,320 1,300 1,300 4,000
2004/10/05 1,310 1,330 1,300 1,300 7,800
2004/10/04 1,300 1,320 1,290 1,310 5,900
2004/10/01 1,250 1,320 1,250 1,290 5,600
2004/09/30 1,230 1,250 1,220 1,230 2,400
2004/09/29 1,220 1,220 1,200 1,220 3,800
2004/09/28 1,210 1,210 1,160 1,200 17,200
2004/09/27 1,230 1,230 1,220 1,220 7,200
2004/09/24 1,230 1,230 1,220 1,230 9,000
2004/09/22 1,250 1,250 1,220 1,230 5,200
2004/09/21 1,240 1,250 1,230 1,250 2,000
2004/09/17 1,240 1,250 1,240 1,240 2,100
2004/09/16 1,270 1,270 1,240 1,250 6,000
2004/09/15 1,320 1,320 1,270 1,270 1,600
2004/09/14 1,300 1,310 1,270 1,270 8,300
2004/09/13 1,280 1,300 1,270 1,300 5,400
2004/09/10 1,280 1,290 1,260 1,280 6,300
2004/09/09 1,300 1,300 1,280 1,280 1,300
2004/09/08 1,310 1,310 1,300 1,310 6,400
2004/09/07 1,300 1,310 1,280 1,310 6,500
2004/09/06 1,320 1,330 1,300 1,310 5,100
2004/09/03 1,320 1,340 1,300 1,320 7,100
2004/09/02 1,330 1,330 1,310 1,320 6,000
2004/09/01 1,320 1,330 1,310 1,310 8,000
2004/08/31 1,360 1,360 1,320 1,320 4,600
2004/08/30 1,330 1,340 1,310 1,340 4,600
2004/08/27 1,280 1,320 1,280 1,310 5,500
2004/08/26 1,250 1,280 1,250 1,260 8,800
2004/08/25 1,250 1,250 1,240 1,240 1,700
2004/08/24 1,260 1,260 1,240 1,240 1,600
2004/08/23 1,220 1,260 1,220 1,260 5,700
2004/08/20 1,190 1,200 1,170 1,200 8,800
2004/08/19 1,190 1,200 1,180 1,190 5,700
2004/08/18 1,230 1,230 1,180 1,200 10,000
2004/08/17 1,230 1,260 1,220 1,220 4,300
2004/08/16 1,260 1,260 1,200 1,220 12,900
2004/08/13 1,280 1,290 1,270 1,280 4,000
2004/08/12 1,300 1,300 1,280 1,290 2,300
2004/08/11 1,320 1,320 1,300 1,320 3,000
2004/08/10 1,280 1,300 1,280 1,300 3,100
2004/08/09 1,270 1,290 1,240 1,280 4,400
2004/08/06 1,310 1,320 1,300 1,300 4,700
2004/08/05 1,350 1,350 1,300 1,320 2,300
2004/08/04 1,290 1,300 1,250 1,300 9,400
2004/08/03 1,330 1,330 1,280 1,300 6,500
2004/08/02 1,350 1,350 1,330 1,340 1,400
2004/07/30 1,340 1,370 1,320 1,370 6,300
2004/07/29 1,360 1,360 1,300 1,300 8,200
2004/07/28 1,350 1,400 1,330 1,400 15,000
2004/07/27 1,370 1,400 1,260 1,260 10,900
2004/07/26 1,430 1,430 1,350 1,380 9,800
2004/07/23 1,430 1,450 1,420 1,440 3,600
2004/07/22 1,440 1,450 1,420 1,430 2,800
2004/07/21 1,450 1,460 1,440 1,440 3,000
2004/07/20 1,450 1,450 1,430 1,430 3,000
2004/07/16 1,450 1,470 1,450 1,450 2,700
2004/07/15 1,520 1,520 1,450 1,490 5,900
2004/07/14 1,480 1,480 1,440 1,450 8,600
2004/07/13 1,490 1,500 1,480 1,480 6,600
2004/07/12 1,500 1,510 1,450 1,510 17,300
2004/07/09 1,480 1,500 1,480 1,480 5,100
2004/07/08 1,460 1,480 1,450 1,480 6,600
2004/07/07 1,450 1,470 1,420 1,440 12,400
2004/07/06 1,500 1,540 1,480 1,490 14,300
2004/07/05 1,570 1,580 1,520 1,530 10,700
2004/07/02 1,580 1,600 1,530 1,570 12,100
2004/07/01 1,580 1,620 1,580 1,590 18,200
2004/06/30 1,630 1,630 1,560 1,580 24,700
2004/06/29 1,550 1,620 1,500 1,620 63,300
2004/06/28 1,480 1,520 1,470 1,520 18,200
2004/06/25 1,530 1,530 1,460 1,470 21,300
2004/06/24 1,530 1,550 1,520 1,530 9,100
2004/06/23 1,550 1,570 1,520 1,530 11,800
2004/06/22 1,540 1,570 1,510 1,550 24,600
2004/06/21 1,560 1,560 1,530 1,540 14,500
2004/06/18 1,540 1,580 1,480 1,560 34,300
2004/06/17 1,530 1,570 1,490 1,550 36,800
2004/06/16 1,530 1,590 1,530 1,540 43,300
2004/06/15 1,480 1,490 1,460 1,490 24,300
2004/06/14 1,460 1,480 1,450 1,460 8,700
2004/06/11 1,490 1,490 1,440 1,450 8,700
2004/06/10 1,440 1,470 1,420 1,470 12,100
2004/06/09 1,480 1,490 1,430 1,450 15,200
2004/06/08 1,500 1,510 1,460 1,460 17,700
2004/06/07 1,460 1,500 1,450 1,500 14,900
2004/06/04 1,460 1,480 1,430 1,460 10,500
2004/06/03 1,470 1,480 1,430 1,450 16,100
2004/06/02 1,490 1,520 1,440 1,460 20,600
2004/06/01 1,420 1,490 1,420 1,480 13,800
2004/05/31 1,480 1,480 1,420 1,440 11,200
2004/05/28 1,500 1,500 1,390 1,490 28,400
2004/05/27 1,580 1,580 1,420 1,510 40,500
2004/05/26 1,600 1,600 1,500 1,550 81,800
2004/05/25 1,430 1,600 1,400 1,600 80,400
2004/05/24 1,410 1,420 1,380 1,400 24,000
2004/05/21 1,370 1,430 1,370 1,430 20,600
2004/05/20 1,380 1,450 1,310 1,360 30,500
2004/05/19 1,350 1,420 1,320 1,400 39,900
2004/05/18 1,080 1,250 1,080 1,230 23,200
2004/05/17 1,200 1,200 1,050 1,070 26,600
2004/05/14 1,390 1,390 1,250 1,250 16,300
2004/05/13 1,400 1,400 1,340 1,370 14,100
2004/05/12 1,320 1,440 1,320 1,370 23,300
2004/05/11 1,290 1,330 1,240 1,310 33,300
2004/05/10 1,500 1,500 1,350 1,360 61,600
2004/05/07 1,620 1,670 1,500 1,580 201,200
2004/05/06 1,500 1,500 1,500 1,500 33,600
2004/04/30 1,300 1,300 1,300 1,300 63,300
2004/04/28 1,090 1,100 1,080 1,100 8,200
2004/04/27 1,080 1,100 1,080 1,090 7,400
2004/04/26 1,080 1,140 1,080 1,080 14,400
2004/04/23 1,090 1,110 1,070 1,100 7,400
2004/04/22 1,080 1,110 1,080 1,080 8,600
2004/04/21 1,100 1,120 1,040 1,070 7,100
2004/04/20 1,120 1,130 1,100 1,100 10,000
2004/04/19 1,150 1,180 1,100 1,100 31,500
2004/04/16 1,100 1,140 1,080 1,130 14,900
2004/04/15 1,110 1,140 1,080 1,100 13,200
2004/04/14 1,100 1,140 1,080 1,110 20,300
2004/04/13 1,130 1,150 1,090 1,120 41,800
2004/04/12 970 1,070 970 1,070 43,300
2004/04/09 964 980 950 970 29,200
2004/04/08 961 965 956 965 7,700
2004/04/07 970 980 955 965 14,000
2004/04/06 953 980 953 976 12,600
2004/04/05 901 955 901 940 19,400
2004/04/02 888 900 885 900 9,300
2004/04/01 890 890 870 880 5,600
2004/03/31 885 890 870 890 7,000
2004/03/30 897 900 885 885 7,500
2004/03/29 914 914 900 900 2,300
2004/03/26 935 940 870 880 10,100
2004/03/25 915 940 915 934 10,500
2004/03/24 888 920 881 915 9,200
2004/03/23 863 890 863 878 15,100
2004/03/22 865 869 863 863 6,300
2004/03/19 845 846 845 845 4,800
2004/03/18 859 860 845 846 7,300
2004/03/17 830 860 830 855 14,000
2004/03/16 811 829 811 820 8,200
2004/03/15 802 815 802 810 14,500
2004/03/12 802 805 798 798 21,300
2004/03/11 801 806 800 806 7,800
2004/03/10 804 805 800 801 8,400
2004/03/09 807 808 805 805 8,900
2004/03/08 795 810 795 807 13,400
2004/03/05 792 795 790 795 11,100
2004/03/04 790 799 790 791 22,600
2004/03/03 791 792 789 789 13,000
2004/03/02 795 799 789 791 9,200
2004/03/01 795 800 787 790 4,800
2004/02/27 795 795 790 790 700
2004/02/26 794 799 790 795 3,300
2004/02/25 796 799 790 794 4,400
2004/02/24 805 805 795 795 4,300
2004/02/23 790 800 790 800 7,400
2004/02/20 785 800 780 785 15,300
2004/02/19 781 790 775 780 17,600
2004/02/18 785 785 780 780 2,200
2004/02/17 781 790 781 785 11,700
2004/02/16 787 792 785 787 9,400
2004/02/13 787 795 787 787 4,500
2004/02/12 790 794 790 790 600
2004/02/10 790 790 780 790 700
2004/02/09 785 785 780 785 400
2004/02/06 820 820 785 790 4,700
2004/02/05 830 830 810 810 5,400
2004/02/04 801 870 800 830 32,900
2004/02/03 780 805 779 800 18,500
2004/02/02 780 780 765 780 4,300
2004/01/30 780 780 775 776 1,900
2004/01/29 785 785 776 784 2,800
2004/01/28 785 785 780 785 2,800
2004/01/27 780 785 780 780 2,400
2004/01/26 770 775 765 775 2,600
2004/01/23 780 781 770 770 5,000
2004/01/22 780 785 775 775 3,000
2004/01/21 785 790 780 780 3,400
2004/01/20 786 789 785 785 1,500
2004/01/19 786 790 785 785 1,000
2004/01/16 786 790 785 785 2,100
2004/01/15 790 815 782 785 4,200
2004/01/14 780 785 780 782 2,400
2004/01/13 779 785 779 782 3,100
2004/01/09 771 780 770 780 3,800
2004/01/08 780 785 771 771 1,600
2004/01/07 769 780 769 770 4,100
2004/01/06 749 760 749 760 3,000
2004/01/05 715 740 715 739 2,800

このページの先頭へ