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 |
---|---|---|---|---|---|
2018/12/28 | 602 | 602 | 602 | 602 | 62,200 |
2018/12/27 | 462 | 502 | 460 | 502 | 255,500 |
2018/12/26 | 420 | 424 | 393 | 422 | 666,400 |
2018/12/25 | 454 | 457 | 414 | 414 | 884,300 |
2018/12/21 | 512 | 512 | 484 | 494 | 183,800 |
2018/12/20 | 546 | 549 | 511 | 514 | 141,500 |
2018/12/19 | 545 | 561 | 545 | 552 | 59,900 |
2018/12/18 | 555 | 567 | 549 | 555 | 197,200 |
2018/12/17 | 576 | 582 | 563 | 565 | 115,900 |
2018/12/14 | 601 | 604 | 576 | 585 | 199,500 |
2018/12/13 | 604 | 610 | 598 | 607 | 132,400 |
2018/12/12 | 585 | 608 | 585 | 608 | 124,400 |
2018/12/11 | 605 | 611 | 571 | 582 | 264,100 |
2018/12/10 | 646 | 646 | 596 | 599 | 333,000 |
2018/12/07 | 631 | 655 | 624 | 645 | 420,500 |
2018/12/06 | 645 | 658 | 619 | 621 | 909,800 |
2018/12/05 | 693 | 714 | 641 | 644 | 5,297,300 |
2018/12/04 | 625 | 625 | 606 | 614 | 84,600 |
2018/12/03 | 624 | 626 | 619 | 623 | 48,000 |
2018/11/30 | 625 | 626 | 615 | 622 | 36,300 |
2018/11/29 | 636 | 638 | 624 | 628 | 72,700 |
2018/11/28 | 644 | 646 | 624 | 638 | 134,100 |
2018/11/27 | 637 | 637 | 624 | 628 | 134,900 |
2018/11/26 | 624 | 628 | 611 | 627 | 98,200 |
2018/11/22 | 615 | 623 | 612 | 616 | 61,700 |
2018/11/21 | 601 | 625 | 601 | 615 | 37,600 |
2018/11/20 | 614 | 614 | 602 | 607 | 71,100 |
2018/11/19 | 592 | 622 | 591 | 618 | 78,400 |
2018/11/16 | 606 | 609 | 586 | 588 | 79,900 |
2018/11/15 | 601 | 611 | 601 | 605 | 32,600 |
2018/11/14 | 618 | 622 | 598 | 601 | 79,300 |
2018/11/13 | 626 | 633 | 618 | 623 | 81,700 |
2018/11/12 | 645 | 653 | 632 | 636 | 136,900 |
2018/11/09 | 655 | 655 | 644 | 644 | 54,500 |
2018/11/08 | 653 | 656 | 648 | 653 | 47,700 |
2018/11/07 | 635 | 655 | 621 | 645 | 91,100 |
2018/11/06 | 645 | 645 | 623 | 626 | 72,700 |
2018/11/05 | 650 | 670 | 634 | 648 | 205,900 |
2018/11/02 | 620 | 650 | 616 | 650 | 219,900 |
2018/11/01 | 641 | 641 | 600 | 620 | 543,900 |
2018/10/31 | 511 | 552 | 511 | 541 | 108,200 |
2018/10/30 | 480 | 525 | 480 | 519 | 131,300 |
2018/10/29 | 535 | 542 | 504 | 504 | 78,800 |
2018/10/26 | 573 | 577 | 531 | 535 | 168,000 |
2018/10/25 | 580 | 580 | 559 | 559 | 84,700 |
2018/10/24 | 591 | 595 | 586 | 586 | 42,800 |
2018/10/23 | 603 | 603 | 590 | 594 | 61,500 |
2018/10/22 | 602 | 606 | 598 | 603 | 37,300 |
2018/10/19 | 602 | 603 | 593 | 601 | 19,400 |
2018/10/18 | 615 | 615 | 600 | 603 | 26,800 |
2018/10/17 | 610 | 617 | 608 | 611 | 25,900 |
2018/10/16 | 598 | 605 | 596 | 601 | 17,300 |
2018/10/15 | 620 | 620 | 596 | 596 | 43,700 |
2018/10/12 | 599 | 618 | 598 | 616 | 206,800 |
2018/10/11 | 600 | 606 | 596 | 599 | 66,600 |
2018/10/10 | 633 | 633 | 611 | 621 | 55,900 |
2018/10/09 | 642 | 642 | 630 | 632 | 23,200 |
2018/10/05 | 645 | 645 | 634 | 642 | 43,100 |
2018/10/04 | 637 | 647 | 634 | 646 | 54,600 |
2018/10/03 | 634 | 640 | 633 | 637 | 7,900 |
2018/10/02 | 637 | 642 | 632 | 637 | 50,100 |
2018/10/01 | 636 | 644 | 633 | 637 | 31,300 |
2018/09/28 | 639 | 642 | 635 | 639 | 19,600 |
2018/09/27 | 635 | 647 | 635 | 637 | 35,400 |
2018/09/26 | 643 | 651 | 635 | 635 | 40,900 |
2018/09/25 | 641 | 644 | 634 | 643 | 94,800 |
2018/09/21 | 643 | 654 | 641 | 642 | 75,800 |
2018/09/20 | 643 | 645 | 635 | 641 | 54,400 |
2018/09/19 | 637 | 645 | 631 | 634 | 39,700 |
2018/09/18 | 654 | 654 | 635 | 635 | 58,500 |
2018/09/14 | 630 | 659 | 625 | 652 | 195,400 |
2018/09/13 | 618 | 628 | 615 | 620 | 81,700 |
2018/09/12 | 630 | 630 | 615 | 616 | 56,000 |
2018/09/11 | 626 | 632 | 624 | 630 | 19,300 |
2018/09/10 | 634 | 640 | 632 | 633 | 23,900 |
2018/09/07 | 640 | 645 | 611 | 638 | 112,700 |
2018/09/06 | 643 | 643 | 624 | 630 | 41,300 |
2018/09/05 | 622 | 643 | 612 | 643 | 57,400 |
2018/09/04 | 621 | 632 | 621 | 622 | 17,400 |
2018/09/03 | 630 | 635 | 606 | 628 | 98,200 |
2018/08/31 | 623 | 641 | 623 | 636 | 80,600 |
2018/08/30 | 622 | 631 | 621 | 631 | 28,600 |
2018/08/29 | 618 | 624 | 616 | 622 | 15,500 |
2018/08/28 | 607 | 620 | 607 | 618 | 36,200 |
2018/08/27 | 606 | 616 | 606 | 616 | 16,200 |
2018/08/24 | 600 | 611 | 600 | 610 | 20,900 |
2018/08/23 | 603 | 610 | 603 | 608 | 16,000 |
2018/08/22 | 593 | 605 | 593 | 601 | 25,700 |
2018/08/21 | 618 | 618 | 591 | 599 | 64,600 |
2018/08/20 | 622 | 627 | 613 | 620 | 32,100 |
2018/08/17 | 620 | 625 | 618 | 622 | 10,800 |
2018/08/16 | 622 | 627 | 614 | 622 | 44,200 |
2018/08/15 | 641 | 645 | 628 | 628 | 41,800 |
2018/08/14 | 622 | 639 | 622 | 637 | 59,800 |
2018/08/13 | 618 | 635 | 616 | 622 | 102,500 |
2018/08/10 | 620 | 626 | 610 | 619 | 48,900 |
2018/08/09 | 622 | 626 | 620 | 626 | 34,500 |
2018/08/08 | 622 | 631 | 620 | 627 | 55,300 |
2018/08/07 | 608 | 625 | 608 | 618 | 35,100 |
2018/08/06 | 621 | 622 | 612 | 612 | 194,500 |
2018/08/03 | 632 | 637 | 621 | 621 | 51,200 |
2018/08/02 | 639 | 642 | 632 | 638 | 31,900 |
2018/08/01 | 640 | 647 | 640 | 643 | 13,600 |
2018/07/31 | 637 | 645 | 637 | 644 | 13,500 |
2018/07/30 | 636 | 650 | 636 | 647 | 37,600 |
2018/07/27 | 638 | 643 | 636 | 641 | 26,700 |
2018/07/26 | 643 | 644 | 635 | 640 | 48,200 |
2018/07/25 | 640 | 644 | 637 | 642 | 19,700 |
2018/07/24 | 638 | 648 | 637 | 644 | 22,300 |
2018/07/23 | 644 | 644 | 636 | 638 | 22,400 |
2018/07/20 | 650 | 650 | 643 | 645 | 41,700 |
2018/07/19 | 647 | 652 | 647 | 650 | 13,200 |
2018/07/18 | 648 | 652 | 642 | 647 | 46,100 |
2018/07/17 | 650 | 652 | 641 | 645 | 43,400 |
2018/07/13 | 659 | 659 | 646 | 647 | 40,100 |
2018/07/12 | 650 | 653 | 645 | 649 | 40,100 |
2018/07/11 | 650 | 655 | 642 | 653 | 57,200 |
2018/07/10 | 650 | 662 | 647 | 654 | 39,500 |
2018/07/09 | 625 | 638 | 625 | 638 | 17,600 |
2018/07/06 | 629 | 630 | 623 | 628 | 37,000 |
2018/07/05 | 641 | 649 | 620 | 625 | 106,400 |
2018/07/04 | 640 | 647 | 638 | 646 | 56,400 |
2018/07/03 | 645 | 658 | 637 | 644 | 78,400 |
2018/07/02 | 664 | 664 | 642 | 646 | 25,200 |
2018/06/29 | 640 | 660 | 640 | 654 | 62,500 |
2018/06/28 | 636 | 642 | 622 | 639 | 63,400 |
2018/06/27 | 635 | 636 | 626 | 636 | 39,800 |
2018/06/26 | 647 | 647 | 632 | 641 | 61,600 |
2018/06/25 | 660 | 662 | 647 | 649 | 19,700 |
2018/06/22 | 655 | 665 | 650 | 665 | 42,900 |
2018/06/21 | 660 | 668 | 660 | 664 | 11,400 |
2018/06/20 | 652 | 665 | 642 | 665 | 281,400 |
2018/06/19 | 657 | 662 | 648 | 652 | 105,300 |
2018/06/18 | 668 | 668 | 660 | 662 | 47,000 |
2018/06/15 | 674 | 676 | 670 | 670 | 36,200 |
2018/06/14 | 676 | 679 | 674 | 677 | 22,500 |
2018/06/13 | 672 | 678 | 672 | 676 | 25,500 |
2018/06/12 | 678 | 680 | 671 | 671 | 38,300 |
2018/06/11 | 689 | 689 | 675 | 678 | 30,400 |
2018/06/08 | 681 | 683 | 680 | 682 | 8,500 |
2018/06/07 | 691 | 692 | 681 | 684 | 38,300 |
2018/06/06 | 689 | 694 | 686 | 692 | 46,000 |
2018/06/05 | 682 | 689 | 682 | 685 | 39,400 |
2018/06/04 | 681 | 683 | 679 | 682 | 23,100 |
2018/06/01 | 683 | 683 | 676 | 679 | 49,200 |
2018/05/31 | 676 | 682 | 674 | 677 | 18,300 |
2018/05/30 | 667 | 678 | 666 | 676 | 36,300 |
2018/05/29 | 679 | 680 | 671 | 671 | 65,800 |
2018/05/28 | 681 | 687 | 678 | 679 | 27,900 |
2018/05/25 | 680 | 686 | 678 | 681 | 36,600 |
2018/05/24 | 695 | 695 | 681 | 683 | 35,100 |
2018/05/23 | 701 | 702 | 690 | 694 | 29,100 |
2018/05/22 | 700 | 704 | 698 | 702 | 34,700 |
2018/05/21 | 694 | 699 | 694 | 697 | 37,500 |
2018/05/18 | 690 | 696 | 685 | 694 | 43,700 |
2018/05/17 | 686 | 688 | 682 | 685 | 39,400 |
2018/05/16 | 692 | 697 | 684 | 685 | 48,100 |
2018/05/15 | 706 | 706 | 693 | 698 | 66,800 |
2018/05/14 | 704 | 710 | 697 | 702 | 93,800 |
2018/05/11 | 732 | 732 | 721 | 724 | 47,100 |
2018/05/10 | 731 | 738 | 729 | 730 | 21,400 |
2018/05/09 | 739 | 741 | 727 | 735 | 41,200 |
2018/05/08 | 751 | 753 | 743 | 744 | 40,600 |
2018/05/07 | 749 | 756 | 746 | 754 | 78,700 |
2018/05/02 | 742 | 749 | 736 | 747 | 66,100 |
2018/05/01 | 741 | 750 | 737 | 750 | 82,500 |
2018/04/27 | 736 | 751 | 728 | 746 | 178,700 |
2018/04/26 | 730 | 737 | 728 | 735 | 56,100 |
2018/04/25 | 709 | 735 | 706 | 734 | 142,400 |
2018/04/24 | 704 | 710 | 699 | 709 | 44,500 |
2018/04/23 | 701 | 711 | 697 | 702 | 78,100 |
2018/04/20 | 695 | 696 | 688 | 692 | 80,400 |
2018/04/19 | 689 | 698 | 689 | 693 | 35,100 |
2018/04/18 | 688 | 692 | 685 | 692 | 19,400 |
2018/04/17 | 690 | 690 | 675 | 688 | 40,900 |
2018/04/16 | 698 | 698 | 681 | 687 | 29,400 |
2018/04/13 | 690 | 694 | 679 | 692 | 50,200 |
2018/04/12 | 677 | 686 | 675 | 684 | 180,500 |
2018/04/11 | 683 | 683 | 671 | 674 | 58,800 |
2018/04/10 | 688 | 688 | 681 | 684 | 14,200 |
2018/04/09 | 679 | 688 | 671 | 682 | 62,900 |
2018/04/06 | 697 | 697 | 679 | 682 | 107,900 |
2018/04/05 | 696 | 698 | 693 | 695 | 61,600 |
2018/04/04 | 697 | 700 | 693 | 695 | 27,900 |
2018/04/03 | 695 | 700 | 692 | 697 | 73,300 |
2018/04/02 | 705 | 708 | 698 | 698 | 82,800 |
2018/03/30 | 707 | 716 | 698 | 707 | 118,000 |
2018/03/29 | 707 | 714 | 700 | 703 | 124,200 |
2018/03/28 | 697 | 701 | 688 | 699 | 197,100 |
2018/03/27 | 715 | 719 | 708 | 713 | 193,200 |
2018/03/26 | 721 | 730 | 703 | 708 | 146,300 |
2018/03/23 | 725 | 737 | 720 | 726 | 127,700 |
2018/03/22 | 744 | 750 | 739 | 746 | 83,700 |
2018/03/20 | 734 | 750 | 734 | 748 | 57,000 |
2018/03/19 | 750 | 751 | 731 | 746 | 60,100 |
2018/03/16 | 755 | 755 | 745 | 751 | 37,100 |
2018/03/15 | 761 | 762 | 749 | 754 | 44,400 |
2018/03/14 | 747 | 761 | 747 | 759 | 78,900 |
2018/03/13 | 750 | 761 | 748 | 755 | 44,500 |
2018/03/12 | 760 | 765 | 746 | 754 | 44,200 |
2018/03/09 | 749 | 760 | 740 | 753 | 87,800 |
2018/03/08 | 737 | 745 | 736 | 740 | 25,000 |
2018/03/07 | 725 | 741 | 720 | 733 | 72,800 |
2018/03/06 | 721 | 742 | 721 | 734 | 77,100 |
2018/03/05 | 740 | 740 | 709 | 712 | 117,100 |
2018/03/02 | 749 | 753 | 734 | 740 | 122,000 |
2018/03/01 | 759 | 778 | 757 | 762 | 115,200 |
2018/02/28 | 732 | 779 | 732 | 767 | 230,000 |
2018/02/27 | 753 | 753 | 740 | 743 | 42,500 |
2018/02/26 | 743 | 762 | 740 | 748 | 108,800 |
2018/02/23 | 760 | 765 | 738 | 743 | 95,600 |
2018/02/22 | 748 | 763 | 747 | 753 | 116,400 |
2018/02/21 | 742 | 753 | 735 | 753 | 100,400 |
2018/02/20 | 722 | 750 | 711 | 738 | 173,800 |
2018/02/19 | 703 | 777 | 702 | 729 | 1,181,500 |
2018/02/16 | 684 | 700 | 684 | 698 | 46,500 |
2018/02/15 | 676 | 687 | 670 | 685 | 66,400 |
2018/02/14 | 692 | 695 | 666 | 670 | 92,300 |
2018/02/13 | 704 | 710 | 686 | 688 | 85,300 |
2018/02/09 | 679 | 707 | 679 | 704 | 117,200 |
2018/02/08 | 691 | 705 | 690 | 704 | 50,500 |
2018/02/07 | 700 | 706 | 688 | 694 | 157,800 |
2018/02/06 | 699 | 699 | 658 | 675 | 246,000 |
2018/02/05 | 712 | 720 | 703 | 707 | 71,200 |
2018/02/02 | 715 | 725 | 707 | 725 | 71,100 |
2018/02/01 | 705 | 720 | 705 | 715 | 57,200 |
2018/01/31 | 705 | 718 | 703 | 706 | 85,800 |
2018/01/30 | 723 | 727 | 707 | 708 | 82,200 |
2018/01/29 | 740 | 743 | 724 | 724 | 93,500 |
2018/01/26 | 716 | 745 | 716 | 734 | 289,500 |
2018/01/25 | 715 | 723 | 715 | 715 | 37,500 |
2018/01/24 | 711 | 723 | 708 | 723 | 106,000 |
2018/01/23 | 714 | 714 | 708 | 711 | 14,700 |
2018/01/22 | 701 | 717 | 701 | 711 | 100,200 |
2018/01/19 | 704 | 709 | 697 | 700 | 68,300 |
2018/01/18 | 712 | 714 | 702 | 704 | 82,200 |
2018/01/17 | 718 | 719 | 708 | 711 | 59,600 |
2018/01/16 | 712 | 718 | 711 | 717 | 33,400 |
2018/01/15 | 715 | 717 | 709 | 712 | 111,800 |
2018/01/12 | 706 | 722 | 705 | 709 | 198,200 |
2018/01/11 | 711 | 712 | 705 | 705 | 79,000 |
2018/01/10 | 714 | 719 | 710 | 715 | 78,700 |
2018/01/09 | 719 | 719 | 706 | 712 | 92,600 |
2018/01/05 | 717 | 720 | 716 | 718 | 26,900 |
2018/01/04 | 713 | 722 | 713 | 717 | 30,400 |