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 |
---|---|---|---|---|---|
2017/12/29 | 720 | 726 | 712 | 713 | 60,000 |
2017/12/28 | 711 | 727 | 711 | 716 | 99,600 |
2017/12/27 | 697 | 718 | 697 | 715 | 109,800 |
2017/12/26 | 700 | 707 | 698 | 698 | 133,200 |
2017/12/25 | 700 | 709 | 699 | 704 | 283,300 |
2017/12/22 | 694 | 704 | 690 | 697 | 103,300 |
2017/12/21 | 698 | 698 | 693 | 695 | 42,100 |
2017/12/20 | 689 | 697 | 683 | 695 | 124,800 |
2017/12/19 | 693 | 693 | 682 | 688 | 87,400 |
2017/12/18 | 696 | 699 | 684 | 686 | 154,000 |
2017/12/15 | 700 | 703 | 696 | 697 | 67,500 |
2017/12/14 | 703 | 707 | 697 | 699 | 87,700 |
2017/12/13 | 707 | 710 | 701 | 705 | 110,800 |
2017/12/12 | 703 | 720 | 701 | 706 | 117,600 |
2017/12/11 | 695 | 711 | 693 | 704 | 145,600 |
2017/12/08 | 700 | 707 | 695 | 697 | 71,600 |
2017/12/07 | 710 | 723 | 696 | 700 | 249,100 |
2017/12/06 | 692 | 744 | 685 | 714 | 496,100 |
2017/12/05 | 693 | 699 | 683 | 692 | 92,700 |
2017/12/04 | 686 | 710 | 684 | 690 | 258,400 |
2017/12/01 | 696 | 696 | 682 | 683 | 72,900 |
2017/11/30 | 690 | 691 | 682 | 687 | 53,100 |
2017/11/29 | 685 | 692 | 683 | 690 | 47,300 |
2017/11/28 | 684 | 690 | 680 | 683 | 41,100 |
2017/11/27 | 686 | 696 | 685 | 689 | 57,700 |
2017/11/24 | 674 | 688 | 674 | 686 | 48,300 |
2017/11/22 | 680 | 680 | 672 | 677 | 50,100 |
2017/11/21 | 676 | 682 | 667 | 676 | 84,300 |
2017/11/20 | 679 | 684 | 676 | 677 | 50,500 |
2017/11/17 | 677 | 694 | 675 | 681 | 112,500 |
2017/11/16 | 667 | 678 | 667 | 672 | 75,500 |
2017/11/15 | 689 | 690 | 660 | 661 | 177,300 |
2017/11/14 | 667 | 690 | 667 | 688 | 216,300 |
2017/11/13 | 668 | 675 | 659 | 667 | 585,600 |
2017/11/10 | 721 | 731 | 721 | 728 | 45,700 |
2017/11/09 | 722 | 735 | 721 | 724 | 156,400 |
2017/11/08 | 725 | 739 | 717 | 721 | 134,700 |
2017/11/07 | 736 | 738 | 725 | 725 | 89,800 |
2017/11/06 | 756 | 758 | 739 | 739 | 73,200 |
2017/11/02 | 764 | 768 | 751 | 754 | 92,500 |
2017/11/01 | 773 | 779 | 766 | 768 | 69,900 |
2017/10/31 | 762 | 773 | 759 | 772 | 53,400 |
2017/10/30 | 759 | 774 | 759 | 767 | 49,800 |
2017/10/27 | 774 | 777 | 767 | 767 | 94,000 |
2017/10/26 | 763 | 774 | 763 | 770 | 129,800 |
2017/10/25 | 761 | 766 | 761 | 763 | 61,200 |
2017/10/24 | 762 | 763 | 757 | 761 | 36,600 |
2017/10/23 | 760 | 762 | 754 | 759 | 68,300 |
2017/10/20 | 743 | 760 | 743 | 755 | 97,800 |
2017/10/19 | 741 | 746 | 737 | 743 | 57,500 |
2017/10/18 | 751 | 753 | 741 | 741 | 43,100 |
2017/10/17 | 761 | 763 | 751 | 753 | 53,500 |
2017/10/16 | 757 | 767 | 757 | 762 | 49,300 |
2017/10/13 | 769 | 770 | 756 | 761 | 139,400 |
2017/10/12 | 764 | 774 | 764 | 769 | 102,400 |
2017/10/11 | 755 | 765 | 753 | 761 | 86,300 |
2017/10/10 | 760 | 762 | 754 | 754 | 93,700 |
2017/10/06 | 761 | 765 | 758 | 759 | 65,400 |
2017/10/05 | 769 | 770 | 762 | 763 | 55,400 |
2017/10/04 | 765 | 772 | 763 | 768 | 110,900 |
2017/10/03 | 765 | 767 | 754 | 765 | 123,900 |
2017/10/02 | 760 | 768 | 757 | 760 | 81,300 |
2017/09/29 | 750 | 773 | 750 | 758 | 177,200 |
2017/09/28 | 761 | 766 | 755 | 756 | 57,900 |
2017/09/27 | 758 | 767 | 750 | 765 | 151,200 |
2017/09/26 | 767 | 767 | 748 | 749 | 157,400 |
2017/09/25 | 743 | 774 | 743 | 761 | 233,300 |
2017/09/22 | 753 | 757 | 733 | 750 | 241,800 |
2017/09/21 | 732 | 751 | 725 | 742 | 164,300 |
2017/09/20 | 726 | 758 | 725 | 737 | 301,800 |
2017/09/19 | 727 | 737 | 720 | 732 | 114,900 |
2017/09/15 | 716 | 731 | 716 | 722 | 56,700 |
2017/09/14 | 743 | 755 | 716 | 720 | 162,100 |
2017/09/13 | 755 | 762 | 735 | 735 | 262,000 |
2017/09/12 | 708 | 757 | 708 | 757 | 749,600 |
2017/09/11 | 699 | 713 | 699 | 708 | 84,300 |
2017/09/08 | 696 | 698 | 684 | 689 | 74,300 |
2017/09/07 | 701 | 705 | 690 | 691 | 78,100 |
2017/09/06 | 686 | 696 | 683 | 695 | 85,000 |
2017/09/05 | 716 | 719 | 692 | 694 | 140,600 |
2017/09/04 | 725 | 725 | 715 | 718 | 104,900 |
2017/09/01 | 730 | 736 | 726 | 729 | 99,000 |
2017/08/31 | 730 | 734 | 722 | 728 | 158,300 |
2017/08/30 | 717 | 726 | 712 | 721 | 117,900 |
2017/08/29 | 695 | 739 | 692 | 717 | 220,500 |
2017/08/28 | 700 | 712 | 700 | 710 | 69,300 |
2017/08/25 | 700 | 700 | 694 | 700 | 67,100 |
2017/08/24 | 687 | 696 | 687 | 695 | 65,500 |
2017/08/23 | 684 | 690 | 682 | 690 | 61,100 |
2017/08/22 | 675 | 684 | 674 | 682 | 26,100 |
2017/08/21 | 686 | 688 | 676 | 676 | 74,000 |
2017/08/18 | 684 | 688 | 682 | 687 | 25,800 |
2017/08/17 | 694 | 694 | 689 | 689 | 21,500 |
2017/08/16 | 681 | 692 | 677 | 692 | 60,300 |
2017/08/15 | 682 | 682 | 672 | 678 | 108,000 |
2017/08/14 | 662 | 673 | 653 | 665 | 108,100 |
2017/08/10 | 682 | 686 | 667 | 667 | 120,600 |
2017/08/09 | 697 | 697 | 681 | 687 | 124,200 |
2017/08/08 | 695 | 695 | 690 | 694 | 48,000 |
2017/08/07 | 690 | 697 | 689 | 692 | 165,700 |
2017/08/04 | 694 | 711 | 694 | 705 | 111,900 |
2017/08/03 | 705 | 705 | 695 | 698 | 55,300 |
2017/08/02 | 700 | 712 | 697 | 701 | 102,300 |
2017/08/01 | 713 | 713 | 693 | 693 | 174,200 |
2017/07/31 | 718 | 720 | 705 | 707 | 120,400 |
2017/07/28 | 726 | 729 | 715 | 718 | 122,700 |
2017/07/27 | 719 | 732 | 719 | 729 | 132,600 |
2017/07/26 | 720 | 732 | 717 | 723 | 259,000 |
2017/07/25 | 730 | 731 | 718 | 718 | 131,900 |
2017/07/24 | 718 | 736 | 715 | 735 | 162,700 |
2017/07/21 | 720 | 722 | 714 | 721 | 203,800 |
2017/07/20 | 720 | 724 | 718 | 718 | 47,400 |
2017/07/19 | 719 | 724 | 715 | 723 | 78,900 |
2017/07/18 | 726 | 727 | 717 | 720 | 77,800 |
2017/07/14 | 728 | 730 | 718 | 726 | 141,300 |
2017/07/13 | 725 | 728 | 713 | 721 | 105,800 |
2017/07/12 | 726 | 732 | 718 | 723 | 97,700 |
2017/07/11 | 726 | 727 | 717 | 720 | 85,000 |
2017/07/10 | 721 | 726 | 721 | 723 | 50,400 |
2017/07/07 | 718 | 726 | 715 | 722 | 86,000 |
2017/07/06 | 730 | 738 | 721 | 723 | 101,800 |
2017/07/05 | 738 | 743 | 729 | 731 | 132,700 |
2017/07/04 | 755 | 763 | 734 | 739 | 355,400 |
2017/07/03 | 740 | 760 | 737 | 751 | 286,500 |
2017/06/30 | 726 | 747 | 720 | 743 | 210,000 |
2017/06/29 | 731 | 736 | 724 | 728 | 156,000 |
2017/06/28 | 736 | 736 | 721 | 723 | 72,600 |
2017/06/27 | 736 | 745 | 730 | 730 | 207,200 |
2017/06/26 | 725 | 731 | 721 | 728 | 72,600 |
2017/06/23 | 733 | 740 | 719 | 719 | 179,000 |
2017/06/22 | 719 | 733 | 714 | 731 | 161,800 |
2017/06/21 | 710 | 717 | 710 | 716 | 36,900 |
2017/06/20 | 719 | 726 | 708 | 711 | 109,700 |
2017/06/19 | 701 | 716 | 701 | 712 | 87,800 |
2017/06/16 | 701 | 711 | 699 | 701 | 74,400 |
2017/06/15 | 693 | 702 | 691 | 700 | 105,500 |
2017/06/14 | 706 | 706 | 696 | 700 | 118,900 |
2017/06/13 | 700 | 707 | 697 | 706 | 130,100 |
2017/06/12 | 706 | 715 | 699 | 702 | 119,500 |
2017/06/09 | 719 | 723 | 711 | 711 | 75,500 |
2017/06/08 | 720 | 729 | 715 | 720 | 161,500 |
2017/06/07 | 705 | 726 | 703 | 716 | 107,000 |
2017/06/06 | 721 | 722 | 702 | 705 | 111,400 |
2017/06/05 | 718 | 731 | 718 | 722 | 117,100 |
2017/06/02 | 721 | 725 | 717 | 723 | 136,100 |
2017/06/01 | 713 | 723 | 713 | 717 | 118,000 |
2017/05/31 | 708 | 721 | 708 | 720 | 85,100 |
2017/05/30 | 710 | 719 | 700 | 715 | 116,100 |
2017/05/29 | 712 | 715 | 702 | 705 | 87,200 |
2017/05/26 | 716 | 719 | 706 | 712 | 104,700 |
2017/05/25 | 702 | 718 | 702 | 716 | 155,900 |
2017/05/24 | 694 | 707 | 686 | 705 | 162,400 |
2017/05/23 | 684 | 724 | 684 | 690 | 386,300 |
2017/05/22 | 675 | 696 | 675 | 690 | 132,400 |
2017/05/19 | 674 | 677 | 670 | 672 | 120,000 |
2017/05/18 | 663 | 674 | 658 | 671 | 170,600 |
2017/05/17 | 661 | 677 | 658 | 674 | 193,500 |
2017/05/16 | 656 | 669 | 653 | 659 | 253,100 |
2017/05/15 | 650 | 662 | 645 | 657 | 711,600 |
2017/05/12 | 720 | 723 | 713 | 720 | 96,200 |
2017/05/11 | 720 | 731 | 716 | 720 | 94,300 |
2017/05/10 | 721 | 733 | 712 | 715 | 268,100 |
2017/05/09 | 722 | 733 | 719 | 723 | 168,600 |
2017/05/08 | 714 | 720 | 710 | 719 | 134,600 |
2017/05/02 | 698 | 704 | 696 | 701 | 123,000 |
2017/05/01 | 690 | 702 | 690 | 699 | 135,200 |
2017/04/28 | 694 | 697 | 683 | 684 | 91,200 |
2017/04/27 | 697 | 697 | 689 | 696 | 59,400 |
2017/04/26 | 682 | 693 | 682 | 691 | 84,600 |
2017/04/25 | 675 | 685 | 675 | 676 | 77,000 |
2017/04/24 | 679 | 683 | 671 | 674 | 46,300 |
2017/04/21 | 680 | 683 | 673 | 677 | 83,200 |
2017/04/20 | 688 | 689 | 668 | 675 | 102,300 |
2017/04/19 | 672 | 689 | 672 | 686 | 127,400 |
2017/04/18 | 665 | 672 | 660 | 671 | 79,500 |
2017/04/17 | 635 | 662 | 635 | 657 | 139,200 |
2017/04/14 | 650 | 660 | 642 | 645 | 130,000 |
2017/04/13 | 633 | 674 | 625 | 655 | 300,300 |
2017/04/12 | 653 | 656 | 635 | 640 | 239,500 |
2017/04/11 | 680 | 680 | 657 | 663 | 193,900 |
2017/04/10 | 679 | 689 | 677 | 680 | 223,900 |
2017/04/07 | 675 | 685 | 662 | 674 | 225,800 |
2017/04/06 | 691 | 691 | 665 | 668 | 342,600 |
2017/04/05 | 704 | 711 | 687 | 696 | 311,000 |
2017/04/04 | 729 | 731 | 697 | 701 | 816,300 |
2017/04/03 | 742 | 746 | 726 | 729 | 338,400 |
2017/03/31 | 756 | 759 | 749 | 750 | 213,400 |
2017/03/30 | 764 | 777 | 749 | 751 | 425,600 |
2017/03/29 | 786 | 820 | 756 | 764 | 2,032,200 |
2017/03/28 | 744 | 754 | 744 | 749 | 144,100 |
2017/03/27 | 752 | 756 | 745 | 745 | 94,500 |
2017/03/24 | 746 | 763 | 744 | 760 | 145,800 |
2017/03/23 | 744 | 750 | 741 | 749 | 108,800 |
2017/03/22 | 746 | 752 | 738 | 746 | 242,600 |
2017/03/21 | 761 | 770 | 752 | 756 | 221,100 |
2017/03/17 | 770 | 779 | 757 | 767 | 188,200 |
2017/03/16 | 755 | 772 | 755 | 772 | 223,800 |
2017/03/15 | 788 | 796 | 752 | 755 | 953,900 |
2017/03/14 | 798 | 798 | 771 | 776 | 362,200 |
2017/03/13 | 775 | 795 | 769 | 793 | 536,800 |
2017/03/10 | 773 | 775 | 766 | 771 | 123,700 |
2017/03/09 | 769 | 774 | 763 | 766 | 126,700 |
2017/03/08 | 763 | 771 | 760 | 768 | 165,300 |
2017/03/07 | 760 | 800 | 757 | 763 | 734,300 |
2017/03/06 | 758 | 766 | 754 | 765 | 121,700 |
2017/03/03 | 760 | 765 | 754 | 761 | 129,800 |
2017/03/02 | 766 | 769 | 759 | 767 | 175,400 |
2017/03/01 | 754 | 762 | 745 | 755 | 232,500 |
2017/02/28 | 758 | 764 | 751 | 752 | 137,300 |
2017/02/27 | 766 | 773 | 753 | 753 | 213,600 |
2017/02/24 | 776 | 778 | 762 | 775 | 278,200 |
2017/02/23 | 745 | 778 | 745 | 775 | 629,800 |
2017/02/22 | 755 | 755 | 741 | 742 | 239,900 |
2017/02/21 | 751 | 756 | 743 | 750 | 189,900 |
2017/02/20 | 746 | 754 | 739 | 750 | 149,100 |
2017/02/17 | 746 | 750 | 740 | 745 | 168,200 |
2017/02/16 | 763 | 766 | 747 | 753 | 194,700 |
2017/02/15 | 768 | 773 | 759 | 761 | 163,300 |
2017/02/14 | 764 | 780 | 756 | 762 | 335,000 |
2017/02/13 | 762 | 769 | 753 | 763 | 279,200 |
2017/02/10 | 765 | 774 | 753 | 769 | 543,700 |
2017/02/09 | 752 | 754 | 739 | 752 | 442,600 |
2017/02/08 | 724 | 748 | 723 | 737 | 511,600 |
2017/02/07 | 715 | 728 | 713 | 723 | 424,800 |
2017/02/06 | 741 | 743 | 701 | 720 | 1,971,700 |
2017/02/03 | 750 | 763 | 746 | 756 | 458,400 |
2017/02/02 | 773 | 780 | 741 | 745 | 856,700 |
2017/02/01 | 770 | 771 | 746 | 761 | 993,700 |
2017/01/31 | 770 | 796 | 762 | 766 | 1,673,200 |
2017/01/30 | 792 | 820 | 777 | 781 | 2,635,700 |
2017/01/27 | 851 | 887 | 804 | 807 | 12,025,000 |
2017/01/26 | 751 | 893 | 746 | 893 | 17,008,900 |
2017/01/25 | 753 | 757 | 732 | 743 | 498,700 |
2017/01/24 | 717 | 808 | 711 | 749 | 2,984,000 |
2017/01/23 | 708 | 712 | 699 | 707 | 161,300 |
2017/01/20 | 703 | 711 | 702 | 709 | 136,600 |
2017/01/19 | 710 | 718 | 703 | 706 | 139,100 |
2017/01/18 | 698 | 712 | 697 | 711 | 132,700 |
2017/01/17 | 706 | 709 | 700 | 701 | 141,900 |
2017/01/16 | 715 | 717 | 706 | 708 | 165,500 |
2017/01/13 | 712 | 721 | 712 | 716 | 109,700 |
2017/01/12 | 725 | 728 | 711 | 716 | 163,600 |
2017/01/11 | 730 | 734 | 724 | 728 | 145,100 |
2017/01/10 | 731 | 736 | 724 | 730 | 209,000 |
2017/01/06 | 726 | 735 | 723 | 730 | 176,700 |
2017/01/05 | 718 | 727 | 714 | 726 | 170,000 |
2017/01/04 | 715 | 724 | 713 | 720 | 104,000 |