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
2020/12/30 3,240 3,240 3,105 3,130 32,600
2020/12/29 3,375 3,400 3,185 3,240 23,800
2020/12/28 3,345 3,405 3,280 3,310 27,800
2020/12/25 3,355 3,390 3,270 3,345 13,000
2020/12/24 3,300 3,375 3,250 3,360 22,300
2020/12/23 3,165 3,475 3,160 3,205 49,500
2020/12/22 3,060 3,140 3,020 3,095 19,500
2020/12/21 3,100 3,105 3,015 3,060 19,200
2020/12/18 3,250 3,280 3,115 3,120 32,900
2020/12/17 3,410 3,445 3,255 3,320 44,000
2020/12/16 3,065 3,480 3,060 3,400 87,100
2020/12/15 3,005 3,100 2,995 3,035 91,500
2020/12/14 3,055 3,065 3,010 3,030 20,000
2020/12/11 3,110 3,115 3,090 3,090 17,000
2020/12/10 3,090 3,115 3,055 3,110 53,100
2020/12/09 3,050 3,120 3,010 3,090 36,400
2020/12/08 2,966 3,040 2,910 3,025 57,000
2020/12/07 3,010 3,060 2,940 2,966 71,200
2020/12/04 3,000 3,105 2,998 2,999 53,500
2020/12/03 3,025 3,080 3,010 3,035 55,300
2020/12/02 3,000 3,120 2,999 3,060 130,400
2020/12/01 2,890 3,040 2,849 2,994 89,600
2020/11/30 2,720 2,960 2,720 2,798 90,600
2020/11/27 2,664 2,774 2,661 2,770 93,700
2020/11/26 2,448 2,655 2,442 2,649 136,400
2020/11/25 2,340 2,457 2,340 2,455 84,400
2020/11/24 2,300 2,344 2,218 2,317 50,300
2020/11/20 2,354 2,354 2,303 2,312 3,200
2020/11/19 2,352 2,365 2,300 2,334 19,200
2020/11/18 2,300 2,374 2,258 2,350 73,500
2020/11/17 2,350 2,388 2,214 2,241 58,500
2020/11/16 2,294 2,395 2,294 2,375 69,500
2020/11/13 2,325 2,330 2,294 2,294 19,600
2020/11/12 2,300 2,343 2,295 2,300 21,300
2020/11/11 2,304 2,325 2,285 2,295 11,100
2020/11/10 2,300 2,350 2,240 2,275 61,400
2020/11/09 2,326 2,350 2,294 2,300 9,500
2020/11/06 2,240 2,344 2,240 2,341 57,300
2020/11/05 2,112 2,274 2,112 2,260 63,100
2020/11/04 2,160 2,180 2,074 2,140 54,100
2020/11/02 2,247 2,247 2,151 2,205 25,700
2020/10/30 2,187 2,189 2,127 2,160 35,000
2020/10/29 2,174 2,222 2,143 2,189 38,500
2020/10/28 2,108 2,209 2,080 2,196 66,700
2020/10/27 2,016 2,080 2,000 2,058 30,700
2020/10/26 2,100 2,100 2,016 2,016 16,000
2020/10/23 2,000 2,076 1,990 2,070 46,500
2020/10/22 2,100 2,100 2,002 2,025 25,100
2020/10/21 2,054 2,132 2,054 2,102 9,200
2020/10/20 2,169 2,169 2,065 2,084 10,000
2020/10/19 2,126 2,161 2,084 2,119 16,700
2020/10/16 2,196 2,196 2,101 2,126 20,100
2020/10/15 2,200 2,214 2,155 2,196 42,600
2020/10/14 2,230 2,262 2,200 2,200 28,200
2020/10/13 2,285 2,300 2,255 2,275 12,900
2020/10/12 2,253 2,315 2,217 2,315 48,800
2020/10/09 2,315 2,315 2,222 2,226 44,500
2020/10/08 2,320 2,328 2,276 2,325 21,500
2020/10/07 2,300 2,334 2,276 2,304 30,900
2020/10/06 2,304 2,308 2,194 2,251 65,400
2020/10/05 2,295 2,317 2,277 2,309 15,000
2020/10/02 2,265 2,338 2,245 2,300 78,500
2020/09/30 2,200 2,280 2,161 2,269 32,100
2020/09/29 2,155 2,215 2,155 2,205 29,600
2020/09/28 2,262 2,289 2,150 2,205 55,900
2020/09/25 2,291 2,350 2,273 2,273 29,100
2020/09/24 2,319 2,390 2,285 2,309 40,500
2020/09/23 2,274 2,329 2,263 2,319 37,100
2020/09/18 2,289 2,330 2,284 2,320 39,000
2020/09/17 2,285 2,300 2,213 2,253 27,100
2020/09/16 2,190 2,269 2,169 2,260 30,700
2020/09/15 2,254 2,278 2,207 2,225 45,300
2020/09/14 2,200 2,329 2,200 2,300 66,400
2020/09/11 2,230 2,230 2,120 2,192 165,900
2020/09/10 2,098 2,250 2,056 2,231 133,100
2020/09/09 2,018 2,114 2,018 2,110 111,600
2020/09/08 2,000 2,073 2,000 2,068 39,800
2020/09/07 2,004 2,046 1,990 2,000 150,500
2020/09/04 2,026 2,097 2,026 2,031 50,000
2020/09/03 2,083 2,100 2,021 2,039 52,800
2020/09/02 2,127 2,130 2,056 2,062 57,500
2020/09/01 2,147 2,236 2,136 2,153 86,400
2020/08/31 2,150 2,162 2,090 2,100 58,000
2020/08/28 2,270 2,279 2,062 2,100 178,700
2020/08/27 2,470 2,470 2,271 2,271 196,900
2020/08/26 2,420 2,467 2,396 2,455 71,600
2020/08/25 2,375 2,406 2,332 2,394 55,100
2020/08/24 2,382 2,500 2,301 2,318 128,800
2020/08/21 2,361 2,380 2,328 2,345 66,100
2020/08/20 2,256 2,317 2,239 2,304 62,300
2020/08/19 2,330 2,350 2,200 2,210 135,300
2020/08/18 2,353 2,381 2,218 2,280 94,600
2020/08/17 2,378 2,476 2,312 2,331 83,100
2020/08/14 2,317 2,352 2,260 2,297 100,500
2020/08/13 2,480 2,571 2,287 2,314 154,700
2020/08/12 2,280 2,370 2,270 2,306 94,500
2020/08/11 2,190 2,190 2,041 2,160 104,700
2020/08/07 2,204 2,249 2,158 2,219 51,900
2020/08/06 2,347 2,380 2,284 2,304 60,100
2020/08/05 2,205 2,340 2,150 2,330 97,200
2020/08/04 2,135 2,198 2,094 2,195 63,100
2020/08/03 2,245 2,250 2,122 2,136 77,100
2020/07/31 2,255 2,255 2,190 2,243 44,700
2020/07/30 2,265 2,274 2,221 2,248 41,700
2020/07/29 2,217 2,270 2,150 2,241 57,000
2020/07/28 2,200 2,283 2,170 2,205 101,600
2020/07/27 2,154 2,233 2,050 2,185 145,300
2020/07/22 2,010 2,070 1,965 2,054 84,900
2020/07/21 1,918 2,068 1,905 1,939 147,700
2020/07/20 1,860 1,919 1,845 1,919 87,600
2020/07/17 1,735 1,902 1,730 1,870 87,700
2020/07/16 1,742 1,750 1,693 1,749 27,500
2020/07/15 1,730 1,740 1,688 1,702 64,900
2020/07/14 1,636 1,690 1,630 1,668 90,000
2020/07/13 1,665 1,801 1,629 1,640 141,600
2020/07/10 1,625 1,653 1,621 1,653 19,500
2020/07/09 1,695 1,698 1,630 1,630 33,100
2020/07/08 1,712 1,725 1,655 1,663 41,200
2020/07/07 1,685 1,710 1,654 1,697 45,800
2020/07/06 1,686 1,715 1,652 1,685 35,300
2020/07/03 1,560 1,714 1,545 1,714 149,100
2020/07/02 1,545 1,554 1,519 1,545 50,000
2020/07/01 1,530 1,548 1,514 1,514 65,700
2020/06/30 1,507 1,550 1,493 1,537 49,300
2020/06/29 1,530 1,556 1,490 1,490 26,600
2020/06/26 1,548 1,556 1,519 1,550 16,100
2020/06/25 1,536 1,550 1,520 1,548 11,400
2020/06/24 1,570 1,570 1,525 1,536 13,300
2020/06/23 1,535 1,555 1,515 1,546 60,200
2020/06/22 1,550 1,595 1,529 1,533 73,500
2020/06/19 1,577 1,577 1,504 1,510 68,300
2020/06/18 1,600 1,618 1,558 1,589 79,700
2020/06/17 1,496 1,605 1,496 1,580 72,500
2020/06/16 1,507 1,530 1,474 1,522 63,700
2020/06/15 1,590 1,590 1,459 1,459 26,400
2020/06/12 1,518 1,523 1,460 1,523 42,500
2020/06/11 1,606 1,615 1,547 1,547 54,500
2020/06/10 1,543 1,630 1,543 1,630 34,300
2020/06/09 1,550 1,560 1,522 1,543 51,100
2020/06/08 1,556 1,564 1,512 1,539 47,800
2020/06/05 1,550 1,556 1,512 1,556 42,800
2020/06/04 1,538 1,542 1,507 1,511 41,600
2020/06/03 1,570 1,570 1,478 1,492 45,800
2020/06/02 1,540 1,570 1,524 1,567 38,400
2020/06/01 1,530 1,540 1,506 1,508 25,400
2020/05/29 1,500 1,525 1,500 1,505 9,400
2020/05/28 1,530 1,530 1,470 1,503 59,200
2020/05/27 1,615 1,627 1,498 1,520 82,800
2020/05/26 1,633 1,653 1,539 1,593 53,300
2020/05/25 1,636 1,687 1,605 1,679 40,800
2020/05/22 1,738 1,738 1,611 1,635 47,700
2020/05/21 1,776 1,778 1,700 1,738 30,800
2020/05/20 1,734 1,769 1,718 1,736 65,800
2020/05/19 1,703 1,745 1,703 1,743 29,000
2020/05/18 1,682 1,730 1,612 1,700 35,000
2020/05/15 1,712 1,751 1,660 1,669 70,600
2020/05/14 1,750 1,772 1,710 1,730 50,700
2020/05/13 1,816 1,839 1,770 1,770 38,000
2020/05/12 1,797 1,833 1,757 1,816 86,500
2020/05/11 1,716 1,797 1,716 1,797 36,800
2020/05/08 1,673 1,743 1,650 1,724 48,400
2020/05/07 1,585 1,666 1,585 1,664 17,700
2020/05/01 1,566 1,585 1,536 1,582 21,200
2020/04/30 1,545 1,599 1,529 1,580 38,000
2020/04/28 1,579 1,579 1,521 1,553 25,600
2020/04/27 1,581 1,600 1,541 1,561 13,400
2020/04/24 1,561 1,585 1,531 1,541 24,200
2020/04/23 1,513 1,603 1,511 1,561 48,400
2020/04/22 1,555 1,572 1,506 1,516 59,800
2020/04/21 1,850 1,850 1,571 1,594 354,500
2020/04/20 1,633 1,895 1,633 1,723 249,100
2020/04/17 1,586 1,750 1,576 1,625 180,600
2020/04/16 1,475 1,638 1,475 1,604 206,500
2020/04/15 1,511 1,513 1,475 1,475 30,600
2020/04/14 1,452 1,492 1,415 1,492 143,300
2020/04/13 1,496 1,515 1,362 1,362 471,100
2020/04/10 1,544 1,546 1,472 1,484 119,500
2020/04/09 1,415 1,514 1,415 1,496 116,800
2020/04/08 1,385 1,500 1,263 1,401 347,600
2020/04/07 1,390 1,474 1,334 1,401 600,600
2020/04/06 1,167 1,383 1,167 1,360 421,600
2020/04/03 1,250 1,282 1,216 1,216 38,300
2020/04/02 1,200 1,247 1,190 1,201 66,600
2020/04/01 1,314 1,314 1,216 1,227 70,000
2020/03/31 1,290 1,312 1,205 1,301 185,800
2020/03/30 1,300 1,300 1,189 1,214 102,500
2020/03/27 1,274 1,278 1,203 1,242 95,600
2020/03/26 1,175 1,295 1,175 1,208 60,200
2020/03/25 1,113 1,312 1,101 1,265 247,300
2020/03/24 900 1,014 900 1,012 61,400
2020/03/23 918 918 855 870 92,800
2020/03/19 950 965 865 933 197,100
2020/03/18 1,060 1,090 946 952 136,300
2020/03/17 1,042 1,117 1,023 1,090 118,400
2020/03/16 1,266 1,266 1,134 1,137 160,200
2020/03/13 1,250 1,250 1,125 1,198 106,500
2020/03/12 1,322 1,337 1,277 1,306 131,900
2020/03/11 1,499 1,499 1,343 1,352 42,900
2020/03/10 1,279 1,475 1,276 1,442 236,400
2020/03/09 1,432 1,455 1,350 1,369 280,100
2020/03/06 1,455 1,505 1,445 1,459 86,400
2020/03/05 1,493 1,527 1,431 1,475 98,300
2020/03/04 1,515 1,539 1,473 1,494 82,000
2020/03/03 1,607 1,624 1,484 1,507 103,300
2020/03/02 1,515 1,609 1,515 1,548 192,900
2020/02/28 1,473 1,672 1,437 1,561 298,900
2020/02/27 1,552 1,552 1,510 1,510 158,200
2020/02/26 1,576 1,580 1,510 1,512 234,600
2020/02/25 1,600 1,634 1,578 1,597 355,900
2020/02/21 1,773 1,773 1,680 1,682 123,800
2020/02/20 1,845 1,845 1,717 1,739 136,800
2020/02/19 1,848 1,860 1,771 1,807 82,800
2020/02/18 1,860 2,000 1,833 1,853 188,800
2020/02/17 1,825 1,915 1,812 1,896 254,000
2020/02/14 1,954 1,958 1,842 1,875 188,500
2020/02/13 1,945 1,961 1,893 1,941 152,900
2020/02/12 1,990 2,005 1,941 1,941 125,800
2020/02/10 1,998 1,999 1,953 1,991 101,800
2020/02/07 2,000 2,019 1,966 1,999 86,500
2020/02/06 1,884 2,000 1,868 1,987 239,700
2020/02/05 1,830 1,884 1,826 1,884 101,600
2020/02/04 1,781 1,840 1,759 1,825 77,600
2020/02/03 1,739 1,782 1,739 1,782 44,600
2020/01/31 1,744 1,787 1,736 1,787 62,000
2020/01/30 1,756 1,775 1,714 1,732 104,200
2020/01/29 1,817 1,824 1,755 1,758 65,900
2020/01/28 1,780 1,841 1,775 1,808 120,700
2020/01/27 1,765 1,800 1,757 1,779 60,500
2020/01/24 1,819 1,827 1,777 1,811 83,600
2020/01/23 1,820 1,831 1,795 1,828 45,500
2020/01/22 1,804 1,857 1,804 1,828 106,700
2020/01/21 1,824 1,857 1,784 1,844 92,800
2020/01/20 1,796 1,810 1,772 1,809 43,800
2020/01/17 1,800 1,809 1,786 1,804 48,100
2020/01/16 1,854 1,860 1,786 1,788 114,800
2020/01/15 1,810 1,846 1,778 1,844 78,200
2020/01/14 1,850 1,854 1,799 1,810 76,900
2020/01/10 1,808 1,846 1,808 1,841 92,600
2020/01/09 1,756 1,824 1,756 1,821 223,500
2020/01/08 1,745 1,760 1,702 1,751 128,000
2020/01/07 1,759 1,759 1,718 1,750 96,500
2020/01/06 1,681 1,777 1,681 1,765 196,600

このページの先頭へ