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
2006/12/29 546 550 541 550 11,300
2006/12/28 536 547 536 546 14,700
2006/12/27 525 535 525 535 10,200
2006/12/26 521 528 521 524 19,300
2006/12/25 521 528 520 526 36,400
2006/12/22 536 541 525 526 44,000
2006/12/21 544 545 540 541 20,300
2006/12/20 545 549 536 544 20,400
2006/12/19 556 556 545 545 15,700
2006/12/18 565 565 550 556 11,400
2006/12/15 580 580 570 570 22,800
2006/12/14 575 584 574 580 18,900
2006/12/13 580 580 570 577 11,700
2006/12/12 578 584 575 579 30,100
2006/12/11 560 579 560 579 28,700
2006/12/08 550 557 550 551 22,400
2006/12/07 545 554 542 546 13,600
2006/12/06 545 548 540 545 6,000
2006/12/05 545 546 535 545 41,700
2006/12/04 543 544 535 536 25,800
2006/12/01 548 548 530 535 38,600
2006/11/30 530 537 530 535 8,500
2006/11/29 530 537 522 531 6,200
2006/11/28 519 529 515 529 18,700
2006/11/27 516 520 515 519 5,200
2006/11/24 515 519 513 513 5,800
2006/11/22 510 516 509 516 11,700
2006/11/21 511 515 510 511 11,700
2006/11/20 537 538 511 515 18,100
2006/11/17 574 574 535 537 22,200
2006/11/16 570 576 565 565 8,100
2006/11/15 571 579 570 578 7,900
2006/11/14 571 572 567 570 6,400
2006/11/13 577 578 570 570 7,700
2006/11/10 580 580 575 578 4,200
2006/11/09 578 580 573 580 11,700
2006/11/08 579 582 575 576 13,900
2006/11/07 581 583 578 578 11,600
2006/11/06 579 580 571 579 19,300
2006/11/02 573 573 563 569 30,900
2006/11/01 582 585 582 583 9,700
2006/10/31 582 587 582 582 8,400
2006/10/30 594 594 580 587 13,900
2006/10/27 592 597 591 594 18,600
2006/10/26 601 604 600 602 10,100
2006/10/25 604 606 600 603 16,700
2006/10/24 620 620 601 604 23,100
2006/10/23 620 620 601 613 16,700
2006/10/20 615 620 615 618 15,400
2006/10/19 608 619 607 612 25,400
2006/10/18 604 605 600 605 12,400
2006/10/17 598 600 595 600 26,800
2006/10/16 577 595 576 588 24,500
2006/10/13 579 581 567 580 23,700
2006/10/12 571 575 560 562 24,100
2006/10/11 580 594 570 570 42,600
2006/10/10 592 599 574 580 45,800
2006/10/06 597 608 582 602 159,700
2006/10/05 621 627 611 611 229,200
2006/10/04 710 719 710 711 13,800
2006/10/03 711 714 710 710 16,000
2006/10/02 710 713 709 709 14,300
2006/09/29 715 718 709 711 13,200
2006/09/28 715 716 708 708 11,300
2006/09/27 709 719 708 714 7,400
2006/09/26 719 719 705 706 7,300
2006/09/25 721 721 713 714 6,500
2006/09/22 715 723 714 723 6,500
2006/09/21 723 727 716 725 9,600
2006/09/20 728 728 721 725 9,000
2006/09/19 732 732 722 730 6,300
2006/09/15 728 728 722 728 9,000
2006/09/14 730 730 726 726 12,000
2006/09/13 731 739 731 732 16,300
2006/09/12 747 747 737 737 3,500
2006/09/11 751 751 742 742 8,600
2006/09/08 742 748 742 746 4,400
2006/09/07 741 750 737 744 18,200
2006/09/06 745 746 736 736 12,400
2006/09/05 748 748 741 743 7,300
2006/09/04 737 745 736 738 9,500
2006/09/01 742 742 732 735 7,800
2006/08/31 736 740 734 735 10,000
2006/08/30 742 744 731 734 15,800
2006/08/29 741 754 741 745 11,600
2006/08/28 760 761 740 745 15,000
2006/08/25 767 770 761 761 7,000
2006/08/24 776 776 767 767 8,800
2006/08/23 773 777 771 771 8,700
2006/08/22 777 778 771 771 7,300
2006/08/21 779 780 772 776 12,200
2006/08/18 775 783 773 780 9,900
2006/08/17 763 778 763 771 12,700
2006/08/16 762 762 753 753 11,300
2006/08/15 775 780 751 761 24,800
2006/08/14 756 775 746 773 46,100
2006/08/11 710 711 700 706 16,800
2006/08/10 711 715 709 709 5,700
2006/08/09 714 719 712 712 4,700
2006/08/08 714 720 710 720 4,000
2006/08/07 726 727 719 719 5,300
2006/08/04 723 729 722 726 2,400
2006/08/03 724 730 718 723 6,500
2006/08/02 725 725 716 718 2,300
2006/08/01 725 729 715 729 3,000
2006/07/31 707 725 707 725 4,900
2006/07/28 714 715 701 710 6,000
2006/07/27 720 720 700 710 4,800
2006/07/26 722 724 720 720 7,200
2006/07/25 725 730 725 725 7,800
2006/07/24 728 735 725 727 10,200
2006/07/21 730 734 728 733 8,700
2006/07/20 723 740 723 728 6,200
2006/07/19 734 735 721 721 15,000
2006/07/18 760 760 734 734 9,700
2006/07/14 789 789 766 766 22,100
2006/07/13 765 770 761 770 7,800
2006/07/12 768 770 765 766 7,300
2006/07/11 768 776 768 773 3,100
2006/07/10 771 771 767 768 5,600
2006/07/07 778 782 770 776 5,800
2006/07/06 789 795 767 779 10,900
2006/07/05 795 800 791 795 13,200
2006/07/04 780 799 778 791 9,800
2006/07/03 764 775 763 774 4,900
2006/06/30 761 765 760 760 4,000
2006/06/29 760 760 753 753 3,500
2006/06/28 751 766 751 760 4,200
2006/06/27 762 764 760 760 6,600
2006/06/26 777 777 769 769 5,000
2006/06/23 776 777 766 770 5,100
2006/06/22 765 771 763 767 6,900
2006/06/21 777 777 762 763 6,600
2006/06/20 793 793 777 777 4,900
2006/06/19 800 800 784 784 7,900
2006/06/16 780 800 780 795 25,000
2006/06/15 774 775 768 775 17,000
2006/06/14 763 763 745 750 7,900
2006/06/13 750 774 750 765 14,500
2006/06/12 715 736 712 736 5,800
2006/06/09 698 715 697 715 27,300
2006/06/08 720 720 700 700 24,600
2006/06/07 740 743 735 738 15,800
2006/06/06 751 754 745 747 23,500
2006/06/05 750 755 745 750 11,600
2006/06/02 773 773 710 754 47,400
2006/06/01 797 798 777 780 35,300
2006/05/31 809 812 788 800 23,200
2006/05/30 826 827 820 825 6,200
2006/05/29 830 835 825 830 8,000
2006/05/26 840 840 820 820 5,600
2006/05/25 830 833 825 825 15,600
2006/05/24 823 823 815 819 17,200
2006/05/23 840 840 820 828 16,200
2006/05/22 856 864 840 840 23,200
2006/05/19 813 840 811 831 24,300
2006/05/18 836 836 810 813 38,300
2006/05/17 850 850 840 842 21,600
2006/05/16 856 857 842 845 16,500
2006/05/15 860 870 840 850 29,100
2006/05/12 875 877 865 868 31,000
2006/05/11 905 905 883 887 19,400
2006/05/10 904 905 902 904 10,700
2006/05/09 903 915 902 905 10,800
2006/05/08 901 908 900 902 19,300
2006/05/02 902 905 900 901 21,500
2006/05/01 914 916 903 908 22,500
2006/04/28 913 920 901 916 18,100
2006/04/27 938 938 909 913 22,900
2006/04/26 944 944 927 930 22,700
2006/04/25 945 947 935 943 17,500
2006/04/24 960 960 940 947 29,600
2006/04/21 931 964 926 950 72,100
2006/04/20 937 937 931 932 12,700
2006/04/19 946 946 933 935 17,900
2006/04/18 932 945 931 945 23,900
2006/04/17 945 945 936 936 18,900
2006/04/14 946 947 941 942 15,500
2006/04/13 956 956 945 945 20,300
2006/04/12 969 969 958 958 30,900
2006/04/11 947 964 947 962 42,400
2006/04/10 943 946 940 946 16,700
2006/04/07 941 945 937 943 23,900
2006/04/06 940 946 940 940 31,900
2006/04/05 947 947 936 940 43,600
2006/04/04 953 953 942 948 35,400
2006/04/03 957 959 945 953 36,600
2006/03/31 948 953 945 953 16,200
2006/03/30 952 955 938 945 81,600
2006/03/29 968 969 945 951 38,500
2006/03/28 955 969 950 958 39,800
2006/03/28 1 -> 2.00 分割
2006/03/27 2,000 2,015 1,968 1,995 36,600
2006/03/24 1,965 1,990 1,960 1,986 27,900
2006/03/23 1,938 1,965 1,936 1,957 6,900
2006/03/22 1,920 1,939 1,904 1,923 32,200
2006/03/20 1,905 1,915 1,901 1,903 34,400
2006/03/17 1,918 1,920 1,892 1,910 22,200
2006/03/16 1,940 1,940 1,900 1,910 13,700
2006/03/15 1,939 1,947 1,930 1,940 7,500
2006/03/14 1,933 1,965 1,928 1,936 14,500
2006/03/13 1,960 1,965 1,932 1,932 8,900
2006/03/10 1,900 1,930 1,890 1,930 13,200
2006/03/09 1,893 1,903 1,886 1,897 12,300
2006/03/08 1,903 1,907 1,894 1,903 5,400
2006/03/07 1,930 1,945 1,902 1,902 9,700
2006/03/06 1,920 1,960 1,911 1,945 6,200
2006/03/03 1,955 1,955 1,925 1,925 4,600
2006/03/02 1,981 1,981 1,955 1,955 5,700
2006/03/01 1,981 2,000 1,975 2,000 8,200
2006/02/28 2,030 2,045 1,980 2,010 13,900
2006/02/27 1,980 2,030 1,961 2,020 7,600
2006/02/24 1,945 1,955 1,940 1,955 9,400
2006/02/23 1,921 1,944 1,920 1,944 6,800
2006/02/22 1,900 1,920 1,871 1,920 19,400
2006/02/21 1,870 1,880 1,840 1,880 30,600
2006/02/20 1,860 1,895 1,840 1,870 31,500
2006/02/17 1,972 1,977 1,950 1,950 22,300
2006/02/16 1,960 1,984 1,960 1,970 10,000
2006/02/15 2,010 2,040 1,953 1,966 24,100
2006/02/14 1,948 1,982 1,930 1,980 19,000
2006/02/13 2,050 2,050 1,957 2,000 41,400
2006/02/10 2,050 2,085 2,050 2,050 110,000
2006/02/09 2,095 2,110 2,090 2,090 19,800
2006/02/08 2,120 2,120 2,080 2,095 30,800
2006/02/07 2,110 2,125 2,100 2,120 46,800
2006/02/06 2,125 2,130 2,110 2,120 33,100
2006/02/03 2,135 2,145 2,125 2,130 23,500
2006/02/02 2,115 2,175 2,115 2,130 32,300
2006/02/01 2,130 2,130 2,100 2,110 35,300
2006/01/31 2,170 2,170 2,140 2,140 19,200
2006/01/30 2,180 2,185 2,160 2,165 15,700
2006/01/27 2,170 2,180 2,130 2,140 60,800
2006/01/26 2,085 2,150 2,085 2,130 60,000
2006/01/25 1,999 2,090 1,999 2,080 73,700
2006/01/24 1,853 1,880 1,850 1,870 7,400
2006/01/23 1,850 1,900 1,850 1,853 11,500
2006/01/20 1,922 1,968 1,900 1,920 13,200
2006/01/19 1,750 1,930 1,734 1,905 24,600
2006/01/18 2,005 2,005 1,800 1,830 53,400
2006/01/17 2,045 2,055 2,005 2,010 27,500
2006/01/16 2,035 2,080 2,035 2,065 19,800
2006/01/13 2,035 2,045 2,015 2,025 16,300
2006/01/12 2,015 2,030 2,010 2,030 12,400
2006/01/11 2,100 2,100 2,000 2,030 43,300
2006/01/10 2,130 2,130 2,060 2,110 88,400
2006/01/06 1,949 1,969 1,940 1,964 24,500
2006/01/05 1,900 1,930 1,896 1,930 22,500
2006/01/04 1,891 1,899 1,881 1,890 12,000

このページの先頭へ