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
2019/12/30 1,670 1,734 1,644 1,710 211,800
2019/12/27 1,684 1,687 1,657 1,670 66,400
2019/12/26 1,667 1,689 1,654 1,675 107,900
2019/12/25 1,666 1,679 1,650 1,667 83,000
2019/12/24 1,700 1,700 1,646 1,673 69,000
2019/12/23 1,684 1,695 1,644 1,679 104,900
2019/12/20 1,673 1,705 1,673 1,700 217,600
2019/12/19 1,666 1,688 1,631 1,658 178,100
2019/12/18 1,660 1,660 1,592 1,629 163,700
2019/12/17 1,604 1,605 1,570 1,584 198,700
2019/12/16 1,656 1,676 1,599 1,604 239,100
2019/12/13 1,630 1,761 1,625 1,700 608,800
2019/12/12 1,600 1,654 1,570 1,610 344,900
2019/12/11 1,500 1,609 1,500 1,588 402,600
2019/12/10 1,469 1,499 1,468 1,496 59,100
2019/12/09 1,445 1,496 1,432 1,493 111,800
2019/12/06 1,449 1,449 1,420 1,437 105,500
2019/12/05 1,450 1,453 1,416 1,434 84,300
2019/12/04 1,430 1,447 1,414 1,447 246,000
2019/12/03 1,419 1,439 1,410 1,417 120,300
2019/12/02 1,421 1,442 1,418 1,423 62,900
2019/11/29 1,439 1,439 1,413 1,419 117,200
2019/11/28 1,420 1,423 1,399 1,404 95,700
2019/11/27 1,410 1,410 1,394 1,409 122,200
2019/11/26 1,430 1,458 1,420 1,433 100,300
2019/11/25 1,415 1,426 1,404 1,413 55,600
2019/11/22 1,429 1,429 1,403 1,413 37,200
2019/11/21 1,402 1,432 1,382 1,417 184,500
2019/11/20 1,453 1,453 1,405 1,420 124,200
2019/11/19 1,517 1,517 1,427 1,445 199,500
2019/11/18 1,481 1,534 1,476 1,491 96,000
2019/11/15 1,589 1,589 1,402 1,482 411,300
2019/11/14 1,559 1,575 1,538 1,560 176,000
2019/11/13 1,566 1,568 1,520 1,559 104,300
2019/11/12 1,574 1,590 1,549 1,554 225,300
2019/11/11 1,526 1,590 1,524 1,577 164,900
2019/11/08 1,520 1,558 1,511 1,526 95,800
2019/11/07 1,489 1,531 1,486 1,521 133,100
2019/11/06 1,483 1,487 1,465 1,485 46,500
2019/11/05 1,457 1,490 1,447 1,473 58,500
2019/11/01 1,452 1,488 1,447 1,460 87,900
2019/10/31 1,523 1,523 1,458 1,481 132,000
2019/10/30 1,525 1,525 1,492 1,518 61,300
2019/10/29 1,514 1,524 1,495 1,511 45,800
2019/10/28 1,486 1,505 1,465 1,505 71,200
2019/10/25 1,496 1,500 1,463 1,486 165,200
2019/10/24 1,530 1,534 1,495 1,509 46,200
2019/10/23 1,492 1,541 1,481 1,510 140,500
2019/10/21 1,474 1,508 1,468 1,505 55,800
2019/10/18 1,490 1,512 1,466 1,490 63,500
2019/10/17 1,481 1,505 1,469 1,480 52,500
2019/10/16 1,499 1,502 1,484 1,490 39,900
2019/10/15 1,522 1,523 1,476 1,500 84,500
2019/10/11 1,503 1,515 1,473 1,492 109,500
2019/10/10 1,524 1,545 1,506 1,519 123,800
2019/10/09 1,477 1,548 1,466 1,538 264,600
2019/10/08 1,462 1,485 1,449 1,478 91,900
2019/10/07 1,470 1,470 1,433 1,462 59,700
2019/10/04 1,397 1,482 1,391 1,462 205,300
2019/10/03 1,457 1,459 1,401 1,412 216,000
2019/10/02 1,445 1,489 1,418 1,480 207,400
2019/10/01 1,441 1,450 1,419 1,433 144,000
2019/09/30 1,438 1,478 1,426 1,438 221,200
2019/09/27 1,431 1,461 1,409 1,434 283,000
2019/09/26 1,491 1,491 1,423 1,427 455,000
2019/09/25 1,428 1,525 1,413 1,514 548,100
2019/09/24 1,390 1,413 1,380 1,407 157,600
2019/09/20 1,424 1,428 1,387 1,387 131,700
2019/09/19 1,397 1,411 1,385 1,404 144,000
2019/09/18 1,371 1,424 1,360 1,407 259,600
2019/09/17 1,300 1,543 1,300 1,400 877,500
2019/09/13 1,326 1,342 1,302 1,305 114,000
2019/09/12 1,364 1,368 1,296 1,319 243,900
2019/09/11 1,326 1,354 1,326 1,340 177,600
2019/09/10 1,365 1,368 1,326 1,330 223,600
2019/09/09 1,344 1,359 1,317 1,359 251,000
2019/09/06 1,305 1,337 1,300 1,323 108,300
2019/09/05 1,295 1,312 1,283 1,305 141,900
2019/09/04 1,321 1,331 1,277 1,281 194,100
2019/09/03 1,312 1,357 1,305 1,340 175,900
2019/09/02 1,309 1,312 1,267 1,289 173,800
2019/08/30 1,325 1,329 1,280 1,301 165,700
2019/08/29 1,262 1,307 1,258 1,301 255,000
2019/08/28 1,289 1,295 1,245 1,262 227,000
2019/08/27 1,237 1,283 1,237 1,276 226,800
2019/08/26 1,229 1,241 1,218 1,236 181,300
2019/08/23 1,209 1,254 1,209 1,247 152,200
2019/08/22 1,257 1,259 1,212 1,214 100,700
2019/08/21 1,257 1,270 1,242 1,247 128,000
2019/08/20 1,237 1,258 1,230 1,252 124,400
2019/08/19 1,224 1,242 1,217 1,235 113,500
2019/08/16 1,224 1,249 1,211 1,239 220,200
2019/08/15 1,249 1,254 1,217 1,222 202,300
2019/08/14 1,270 1,280 1,245 1,260 227,500
2019/08/13 1,259 1,265 1,223 1,245 382,500
2019/08/09 1,297 1,308 1,262 1,276 266,900
2019/08/08 1,300 1,318 1,279 1,305 220,700
2019/08/07 1,305 1,333 1,288 1,288 230,100
2019/08/06 1,266 1,305 1,266 1,295 287,500
2019/08/05 1,307 1,330 1,208 1,305 1,058,300
2019/08/02 1,350 1,403 1,336 1,397 345,900
2019/08/01 1,390 1,395 1,363 1,363 256,400
2019/07/31 1,438 1,440 1,375 1,403 250,900
2019/07/30 1,398 1,443 1,398 1,423 288,400
2019/07/29 1,368 1,411 1,361 1,398 241,700
2019/07/26 1,412 1,417 1,370 1,377 273,900
2019/07/25 1,405 1,448 1,400 1,416 323,300
2019/07/24 1,469 1,469 1,384 1,409 440,100
2019/07/23 1,430 1,470 1,427 1,453 368,900
2019/07/22 1,414 1,462 1,403 1,443 258,500
2019/07/19 1,393 1,434 1,393 1,428 161,500
2019/07/18 1,389 1,428 1,355 1,413 342,000
2019/07/17 1,434 1,449 1,383 1,402 508,500
2019/07/16 1,465 1,469 1,392 1,410 591,300
2019/07/12 1,470 1,493 1,446 1,470 393,300
2019/07/11 1,416 1,468 1,410 1,464 334,600
2019/07/10 1,431 1,453 1,423 1,435 429,000
2019/07/09 1,412 1,474 1,410 1,450 680,700
2019/07/08 1,418 1,420 1,381 1,405 394,800
2019/07/05 1,430 1,430 1,375 1,411 528,900
2019/07/04 1,375 1,439 1,370 1,437 552,800
2019/07/03 1,344 1,390 1,344 1,372 482,000
2019/07/02 1,337 1,359 1,318 1,356 311,300
2019/07/01 1,328 1,369 1,310 1,354 395,300
2019/06/28 1,282 1,330 1,276 1,328 432,800
2019/06/27 1,261 1,286 1,257 1,286 252,500
2019/06/26 1,290 1,300 1,234 1,270 662,200
2019/06/25 1,280 1,318 1,238 1,250 584,200
2019/06/24 1,285 1,300 1,271 1,292 291,400
2019/06/21 1,282 1,300 1,250 1,300 648,600
2019/06/20 1,209 1,289 1,198 1,283 993,600
2019/06/19 1,175 1,215 1,145 1,209 1,006,200
2019/06/18 1,150 1,251 1,113 1,177 3,444,500
2019/06/17 1,030 1,066 1,027 1,046 383,200
2019/06/14 1,005 1,040 972 1,034 425,300
2019/06/13 948 992 930 992 320,500
2019/06/12 920 943 904 936 372,000
2019/06/11 1,049 1,049 918 933 657,600
2019/06/10 1,000 1,053 983 1,033 453,200
2019/06/07 1,000 1,012 978 1,000 276,500
2019/06/06 1,000 1,033 988 1,000 634,200
2019/06/05 1,000 1,023 984 1,000 545,700
2019/06/04 1,000 1,014 991 998 396,700
2019/06/03 1,004 1,029 977 1,000 805,000
2019/05/31 1,135 1,144 1,047 1,064 1,259,400
2019/05/30 1,066 1,196 1,066 1,155 2,195,900
2019/05/29 1,060 1,103 1,046 1,062 606,200
2019/05/28 1,060 1,080 1,043 1,061 321,800
2019/05/27 1,030 1,061 1,027 1,057 312,800
2019/05/24 1,017 1,044 1,012 1,028 392,200
2019/05/23 968 1,026 966 1,018 546,300
2019/05/22 930 977 922 971 570,500
2019/05/21 922 937 907 920 256,000
2019/05/20 883 935 883 922 293,200
2019/05/17 870 900 870 895 220,000
2019/05/16 840 940 837 879 1,038,100
2019/05/15 824 891 823 884 907,400
2019/05/14 738 805 731 800 336,000
2019/05/13 763 767 745 745 76,700
2019/05/10 750 776 750 762 78,600
2019/05/09 763 775 751 753 56,800
2019/05/08 765 768 749 767 80,100
2019/05/07 765 785 765 769 77,400
2019/04/26 762 776 757 776 51,200
2019/04/25 769 775 760 771 45,500
2019/04/24 769 773 761 765 41,900
2019/04/23 765 771 758 762 67,600
2019/04/22 766 779 760 775 69,100
2019/04/19 765 780 762 771 60,000
2019/04/18 784 784 754 761 121,400
2019/04/17 774 788 772 784 56,500
2019/04/16 790 791 771 775 96,500
2019/04/15 784 796 777 791 71,900
2019/04/12 788 791 777 779 67,200
2019/04/11 803 803 785 791 81,000
2019/04/10 797 811 790 810 90,300
2019/04/09 809 809 790 799 47,600
2019/04/08 810 812 797 811 83,000
2019/04/05 817 821 803 812 63,000
2019/04/04 834 848 803 811 206,600
2019/04/03 856 856 830 835 191,500
2019/04/02 864 867 844 863 149,000
2019/04/01 850 878 844 855 169,700
2019/03/29 865 872 841 855 149,100
2019/03/28 864 881 839 872 276,000
2019/03/27 835 925 821 874 1,648,600
2019/03/26 800 835 800 825 884,500
2019/03/25 815 975 754 798 6,042,400
2019/03/22 831 831 812 825 116,000
2019/03/20 823 839 813 837 84,300
2019/03/19 834 835 816 820 87,200
2019/03/18 822 847 820 843 136,000
2019/03/15 815 830 809 813 116,200
2019/03/14 822 826 806 811 124,800
2019/03/13 798 820 797 809 137,400
2019/03/12 797 815 795 804 185,800
2019/03/11 813 818 777 793 315,500
2019/03/08 823 862 811 817 760,600
2019/03/07 844 844 815 826 188,000
2019/03/06 856 856 845 848 115,300
2019/03/05 850 863 844 858 133,600
2019/03/04 849 872 846 859 219,200
2019/03/01 844 861 841 845 249,600
2019/02/28 849 872 839 844 431,500
2019/02/27 829 850 828 849 222,100
2019/02/26 837 841 810 832 344,200
2019/02/25 818 857 816 838 462,900
2019/02/22 806 832 799 822 291,200
2019/02/21 790 811 787 805 410,500
2019/02/20 787 800 775 795 287,600
2019/02/19 777 798 777 796 197,400
2019/02/18 775 795 770 784 305,700
2019/02/15 827 830 758 767 684,900
2019/02/14 807 835 793 834 586,800
2019/02/13 780 817 764 808 607,200
2019/02/12 744 781 740 775 300,300
2019/02/08 745 764 739 751 284,900
2019/02/07 762 782 757 760 388,300
2019/02/06 765 770 749 755 212,200
2019/02/05 755 775 753 766 263,900
2019/02/04 775 799 752 755 588,600
2019/02/01 740 757 740 746 193,300
2019/01/31 730 753 730 748 298,300
2019/01/30 755 760 724 730 507,600
2019/01/29 749 768 744 768 408,600
2019/01/28 748 759 730 748 317,600
2019/01/25 780 784 745 748 428,800
2019/01/24 763 777 757 777 236,000
2019/01/23 760 781 757 761 436,800
2019/01/22 751 777 739 768 716,700
2019/01/21 807 811 750 759 834,200
2019/01/18 779 800 759 791 1,450,100
2019/01/17 740 806 729 781 4,933,000
2019/01/16 729 752 715 729 703,900
2019/01/15 730 753 724 739 849,700
2019/01/11 727 754 705 724 1,430,200
2019/01/10 685 737 672 731 1,864,300
2019/01/09 719 724 663 680 2,351,000
2019/01/08 737 759 702 734 6,457,900
2019/01/07 639 734 608 734 4,606,500
2019/01/04 646 689 622 634 5,620,800

このページの先頭へ