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
2015/12/30 639 670 639 665 180,900
2015/12/29 627 645 627 639 243,300
2015/12/28 608 632 608 627 260,400
2015/12/25 600 633 595 608 414,600
2015/12/24 628 631 599 605 358,900
2015/12/22 640 646 633 633 189,300
2015/12/21 660 660 635 639 216,300
2015/12/18 666 673 660 670 263,700
2015/12/17 668 681 668 674 205,700
2015/12/16 671 684 660 668 212,500
2015/12/15 690 691 659 663 312,000
2015/12/14 692 696 677 693 310,400
2015/12/11 712 717 706 707 125,100
2015/12/10 720 724 709 716 179,500
2015/12/09 722 729 718 724 96,900
2015/12/08 731 735 720 724 117,100
2015/12/07 729 734 725 731 84,700
2015/12/04 726 726 719 723 96,000
2015/12/03 732 740 722 730 77,600
2015/12/02 727 744 727 736 133,100
2015/12/01 713 735 713 725 102,900
2015/11/30 726 728 711 713 180,200
2015/11/27 730 736 716 725 149,900
2015/11/26 736 759 728 732 242,200
2015/11/25 714 750 712 741 490,500
2015/11/24 705 718 698 710 269,000
2015/11/20 723 723 701 708 189,000
2015/11/19 717 724 713 718 135,500
2015/11/18 714 728 709 718 179,400
2015/11/17 701 721 701 709 227,800
2015/11/16 713 716 701 705 109,600
2015/11/13 728 728 709 716 227,700
2015/11/12 731 733 712 723 149,700
2015/11/11 729 744 729 730 134,400
2015/11/10 725 749 725 735 119,800
2015/11/09 740 741 710 740 244,000
2015/11/06 727 745 706 741 233,400
2015/11/05 728 759 728 733 247,000
2015/11/04 733 742 720 734 214,900
2015/11/02 723 735 723 726 167,700
2015/10/30 721 746 720 742 207,400
2015/10/29 743 743 721 725 235,000
2015/10/28 750 760 734 735 301,500
2015/10/27 747 772 746 751 393,200
2015/10/26 740 768 738 754 482,700
2015/10/23 750 762 725 734 597,200
2015/10/22 721 764 717 752 1,180,000
2015/10/21 700 729 696 720 951,300
2015/10/20 709 718 686 690 1,283,500
2015/10/19 736 737 702 710 1,507,000
2015/10/16 768 770 735 740 1,173,000
2015/10/15 780 786 760 760 1,031,300
2015/10/14 822 824 769 788 1,543,300
2015/10/13 820 837 804 820 1,772,200
2015/10/09 850 851 835 835 1,704,800
2015/10/08 985 985 985 985 17,100
2015/10/07 1,278 1,298 1,269 1,285 19,600
2015/10/06 1,311 1,311 1,291 1,295 13,000
2015/10/05 1,327 1,327 1,281 1,308 20,700
2015/10/02 1,276 1,320 1,273 1,310 17,100
2015/10/01 1,240 1,300 1,239 1,294 47,800
2015/09/30 1,220 1,298 1,210 1,298 48,500
2015/09/29 1,252 1,254 1,216 1,220 31,900
2015/09/28 1,265 1,287 1,245 1,270 14,100
2015/09/25 1,231 1,287 1,231 1,265 21,300
2015/09/24 1,275 1,275 1,230 1,230 56,600
2015/09/18 1,300 1,300 1,276 1,287 37,000
2015/09/17 1,319 1,319 1,280 1,310 36,300
2015/09/16 1,295 1,301 1,284 1,300 33,100
2015/09/15 1,309 1,311 1,281 1,295 24,800
2015/09/14 1,310 1,313 1,280 1,302 25,500
2015/09/11 1,295 1,309 1,229 1,302 88,300
2015/09/10 1,238 1,317 1,238 1,285 92,300
2015/09/09 1,264 1,289 1,213 1,237 71,700
2015/09/08 1,265 1,323 1,250 1,250 56,800
2015/09/07 1,299 1,299 1,248 1,278 43,200
2015/09/04 1,341 1,380 1,300 1,312 57,400
2015/09/03 1,347 1,365 1,318 1,340 70,000
2015/09/02 1,288 1,350 1,288 1,310 91,700
2015/09/01 1,332 1,383 1,305 1,318 116,600
2015/08/31 1,310 1,387 1,270 1,362 80,300
2015/08/28 1,286 1,354 1,286 1,337 98,800
2015/08/27 1,322 1,334 1,263 1,282 49,600
2015/08/26 1,212 1,285 1,200 1,262 62,700
2015/08/25 1,030 1,348 1,010 1,188 161,400
2015/08/24 1,276 1,295 1,101 1,180 132,500
2015/08/21 1,278 1,370 1,278 1,329 77,400
2015/08/20 1,350 1,350 1,279 1,308 76,900
2015/08/19 1,361 1,384 1,344 1,344 59,400
2015/08/18 1,390 1,404 1,360 1,367 48,300
2015/08/17 1,406 1,416 1,375 1,375 36,900
2015/08/14 1,420 1,424 1,396 1,406 41,600
2015/08/13 1,410 1,420 1,401 1,407 86,800
2015/08/12 1,462 1,464 1,442 1,443 62,600
2015/08/11 1,480 1,513 1,470 1,471 111,100
2015/08/10 1,460 1,530 1,431 1,515 104,900
2015/08/07 1,506 1,531 1,506 1,530 52,000
2015/08/06 1,543 1,543 1,506 1,506 34,200
2015/08/05 1,538 1,549 1,506 1,513 53,200
2015/08/04 1,580 1,589 1,540 1,541 29,200
2015/08/03 1,616 1,644 1,550 1,557 29,500
2015/07/31 1,625 1,643 1,615 1,615 14,700
2015/07/30 1,628 1,666 1,606 1,610 17,300
2015/07/29 1,631 1,631 1,601 1,605 39,100
2015/07/28 1,635 1,635 1,617 1,634 20,000
2015/07/27 1,665 1,665 1,645 1,647 26,300
2015/07/24 1,693 1,703 1,664 1,681 16,600
2015/07/23 1,713 1,727 1,685 1,693 44,100
2015/07/22 1,740 1,758 1,710 1,710 20,200
2015/07/21 1,770 1,779 1,737 1,753 14,400
2015/07/17 1,784 1,784 1,760 1,777 7,100
2015/07/16 1,793 1,793 1,753 1,774 19,800
2015/07/15 1,795 1,795 1,764 1,795 21,800
2015/07/14 1,799 1,799 1,751 1,780 25,000
2015/07/13 1,753 1,778 1,741 1,761 23,100
2015/07/10 1,716 1,738 1,688 1,729 32,700
2015/07/09 1,686 1,718 1,619 1,718 51,500
2015/07/08 1,794 1,797 1,705 1,743 27,300
2015/07/07 1,795 1,798 1,791 1,795 15,600
2015/07/06 1,790 1,798 1,766 1,795 30,900
2015/07/03 1,765 1,786 1,754 1,786 19,900
2015/07/02 1,760 1,785 1,754 1,785 31,000
2015/07/01 1,726 1,760 1,723 1,755 16,100
2015/06/30 1,735 1,753 1,702 1,745 42,600
2015/06/29 1,708 1,729 1,676 1,717 15,000
2015/06/26 1,723 1,743 1,721 1,735 15,000
2015/06/25 1,745 1,746 1,720 1,720 25,100
2015/06/24 1,752 1,764 1,745 1,745 10,400
2015/06/23 1,739 1,758 1,730 1,745 18,400
2015/06/22 1,755 1,757 1,733 1,743 21,400
2015/06/19 1,747 1,755 1,742 1,753 12,000
2015/06/18 1,740 1,765 1,740 1,752 5,400
2015/06/17 1,755 1,767 1,736 1,747 13,700
2015/06/16 1,750 1,778 1,731 1,735 20,500
2015/06/15 1,796 1,796 1,750 1,750 14,800
2015/06/12 1,765 1,804 1,765 1,797 23,700
2015/06/11 1,771 1,778 1,745 1,775 16,200
2015/06/10 1,742 1,758 1,730 1,731 39,100
2015/06/09 1,770 1,783 1,745 1,768 15,300
2015/06/08 1,755 1,810 1,755 1,775 27,200
2015/06/05 1,754 1,769 1,745 1,753 29,700
2015/06/04 1,781 1,804 1,757 1,771 27,100
2015/06/03 1,752 1,788 1,752 1,781 26,900
2015/06/02 1,836 1,838 1,775 1,775 50,500
2015/06/01 1,736 1,807 1,735 1,799 46,200
2015/05/29 1,715 1,741 1,713 1,736 17,400
2015/05/28 1,735 1,744 1,719 1,721 19,400
2015/05/27 1,725 1,737 1,715 1,730 41,600
2015/05/26 1,730 1,740 1,712 1,726 119,300
2015/05/25 1,773 1,780 1,736 1,749 58,700
2015/05/22 1,866 1,866 1,767 1,796 63,000
2015/05/21 1,935 1,935 1,831 1,849 55,400
2015/05/20 1,865 1,966 1,847 1,930 151,300
2015/05/19 1,675 1,851 1,675 1,825 154,800
2015/05/18 1,671 1,690 1,603 1,650 259,700
2015/05/15 1,895 1,895 1,821 1,831 43,300
2015/05/14 1,894 1,899 1,880 1,883 56,800
2015/05/13 1,870 1,895 1,870 1,875 11,900
2015/05/12 1,870 1,877 1,870 1,877 21,000
2015/05/11 1,876 1,884 1,864 1,864 18,800
2015/05/08 1,868 1,889 1,866 1,876 36,600
2015/05/07 1,825 1,895 1,825 1,866 41,700
2015/05/01 1,799 1,850 1,787 1,850 82,400
2015/04/30 1,805 1,805 1,759 1,798 32,700
2015/04/28 1,790 1,807 1,755 1,795 42,100
2015/04/27 1,785 1,810 1,775 1,810 24,900
2015/04/24 1,773 1,802 1,773 1,795 17,100
2015/04/23 1,805 1,814 1,768 1,770 24,800
2015/04/22 1,830 1,830 1,795 1,800 37,000
2015/04/21 1,818 1,851 1,791 1,840 48,400
2015/04/20 1,814 1,852 1,760 1,766 40,000
2015/04/17 1,793 1,827 1,783 1,814 34,800
2015/04/16 1,849 1,858 1,819 1,833 64,600
2015/04/15 1,761 1,879 1,740 1,878 95,300
2015/04/14 1,711 1,771 1,701 1,760 37,900
2015/04/13 1,654 1,749 1,652 1,737 68,800
2015/04/10 1,630 1,666 1,618 1,638 49,500
2015/04/09 1,742 1,742 1,624 1,631 126,200
2015/04/08 1,648 1,648 1,610 1,622 42,000
2015/04/07 1,647 1,648 1,626 1,634 26,600
2015/04/06 1,623 1,653 1,623 1,647 26,400
2015/04/03 1,625 1,635 1,623 1,625 11,400
2015/04/02 1,650 1,650 1,615 1,627 20,700
2015/04/01 1,633 1,645 1,608 1,625 62,600
2015/03/31 1,650 1,657 1,638 1,645 41,700
2015/03/30 1,620 1,650 1,605 1,645 32,000
2015/03/27 1,666 1,695 1,624 1,652 59,700
2015/03/26 1,640 1,689 1,640 1,676 89,100
2015/03/25 1,610 1,658 1,539 1,635 285,500
2015/03/24 1,720 1,748 1,705 1,730 44,400
2015/03/23 1,752 1,761 1,724 1,734 30,900
2015/03/20 1,764 1,764 1,743 1,751 13,900
2015/03/19 1,736 1,762 1,722 1,757 35,900
2015/03/18 1,755 1,758 1,721 1,723 41,300
2015/03/17 1,803 1,803 1,752 1,760 18,300
2015/03/16 1,805 1,805 1,776 1,779 37,500
2015/03/13 1,750 1,778 1,735 1,778 41,500
2015/03/12 1,709 1,731 1,709 1,728 18,000
2015/03/11 1,664 1,724 1,662 1,709 46,100
2015/03/10 1,696 1,696 1,679 1,680 86,100
2015/03/09 1,725 1,821 1,705 1,720 68,000
2015/03/06 1,730 1,743 1,725 1,734 49,000
2015/03/05 1,730 1,745 1,730 1,732 80,900
2015/03/04 1,775 1,794 1,745 1,762 42,700
2015/03/03 1,794 1,808 1,770 1,780 41,300
2015/03/02 1,781 1,815 1,769 1,769 50,500
2015/02/27 1,764 1,822 1,763 1,809 72,300
2015/02/26 1,802 1,807 1,772 1,779 52,200
2015/02/25 1,800 1,828 1,743 1,820 131,800
2015/02/24 1,804 1,828 1,804 1,819 57,600
2015/02/23 1,820 1,839 1,811 1,827 59,600
2015/02/20 1,849 1,876 1,804 1,814 61,300
2015/02/19 1,837 1,880 1,820 1,853 137,200
2015/02/18 1,870 1,935 1,833 1,849 80,300
2015/02/17 1,861 1,874 1,844 1,860 58,200
2015/02/16 1,863 1,884 1,850 1,872 26,800
2015/02/13 1,900 1,900 1,828 1,837 77,700
2015/02/12 1,874 1,893 1,861 1,871 88,800
2015/02/10 1,929 1,929 1,846 1,859 118,100
2015/02/09 1,909 1,930 1,840 1,923 222,100
2015/02/06 1,780 1,828 1,766 1,789 67,100
2015/02/05 1,758 1,791 1,740 1,740 66,400
2015/02/04 1,722 1,779 1,721 1,757 77,700
2015/02/03 1,785 1,825 1,719 1,733 113,700
2015/02/02 1,773 1,814 1,771 1,801 99,200
2015/01/30 1,865 1,911 1,863 1,866 85,100
2015/01/29 1,881 1,895 1,815 1,855 185,000
2015/01/28 1,915 1,942 1,896 1,896 127,000
2015/01/27 2,001 2,005 1,920 1,933 248,900
2015/01/26 2,058 2,080 2,002 2,018 93,100
2015/01/23 2,106 2,115 2,094 2,097 40,800
2015/01/22 2,114 2,125 2,096 2,106 53,600
2015/01/21 2,095 2,125 2,092 2,114 60,700
2015/01/20 2,127 2,250 2,100 2,118 233,300
2015/01/19 2,077 2,077 2,050 2,068 51,500
2015/01/16 2,046 2,100 2,046 2,084 81,700
2015/01/15 1,973 2,120 1,968 2,088 168,400
2015/01/14 1,894 2,025 1,881 2,023 209,600
2015/01/13 1,845 1,890 1,844 1,875 74,600
2015/01/09 1,880 1,894 1,871 1,880 79,300
2015/01/08 1,860 1,882 1,846 1,862 56,100
2015/01/07 1,855 1,894 1,855 1,878 45,200
2015/01/06 1,892 1,910 1,885 1,890 46,300
2015/01/05 1,870 1,907 1,870 1,898 64,000

このページの先頭へ