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
2022/12/30 2,051 2,097 2,051 2,076 26,600
2022/12/29 1,978 2,056 1,934 2,051 58,300
2022/12/28 1,979 1,979 1,905 1,947 71,600
2022/12/27 2,006 2,040 1,988 1,990 41,800
2022/12/26 2,090 2,090 1,959 1,986 49,900
2022/12/23 2,125 2,125 2,049 2,090 114,600
2022/12/22 2,127 2,166 2,120 2,145 56,800
2022/12/21 2,135 2,205 2,116 2,120 66,700
2022/12/20 2,163 2,220 2,108 2,124 76,800
2022/12/19 2,149 2,187 2,124 2,163 50,800
2022/12/16 2,183 2,202 2,150 2,150 44,200
2022/12/15 2,257 2,257 2,180 2,218 61,600
2022/12/14 2,249 2,276 2,215 2,257 69,800
2022/12/13 2,238 2,270 2,200 2,215 45,700
2022/12/12 2,133 2,222 2,133 2,219 56,400
2022/12/09 2,229 2,229 2,151 2,167 79,300
2022/12/08 2,270 2,295 2,241 2,241 45,300
2022/12/07 2,293 2,304 2,254 2,270 32,200
2022/12/06 2,265 2,314 2,248 2,310 46,700
2022/12/05 2,267 2,322 2,250 2,265 55,100
2022/12/02 2,234 2,256 2,213 2,247 54,400
2022/12/01 2,208 2,260 2,207 2,232 41,600
2022/11/30 2,263 2,263 2,207 2,207 36,400
2022/11/29 2,268 2,275 2,188 2,249 53,000
2022/11/28 2,265 2,318 2,255 2,278 55,500
2022/11/25 2,299 2,370 2,192 2,255 172,000
2022/11/24 2,223 2,264 2,163 2,213 259,100
2022/11/22 2,161 2,162 2,105 2,123 66,000
2022/11/21 2,148 2,186 2,106 2,161 128,700
2022/11/18 2,069 2,129 2,047 2,119 107,900
2022/11/17 2,100 2,110 2,025 2,063 82,600
2022/11/16 2,100 2,108 2,038 2,096 73,600
2022/11/15 2,000 2,142 2,000 2,108 231,000
2022/11/14 1,825 1,889 1,825 1,869 27,400
2022/11/11 1,800 1,840 1,800 1,825 26,500
2022/11/10 1,813 1,813 1,771 1,787 9,700
2022/11/09 1,795 1,817 1,795 1,817 10,400
2022/11/08 1,816 1,822 1,795 1,795 10,800
2022/11/07 1,765 1,815 1,753 1,815 12,300
2022/11/04 1,789 1,789 1,740 1,776 20,000
2022/11/02 1,785 1,809 1,771 1,789 14,900
2022/11/01 1,775 1,802 1,775 1,797 8,600
2022/10/31 1,820 1,820 1,775 1,775 15,300
2022/10/28 1,801 1,850 1,781 1,811 8,600
2022/10/27 1,854 1,855 1,812 1,821 13,100
2022/10/26 1,854 1,880 1,842 1,842 13,100
2022/10/25 1,842 1,855 1,832 1,844 14,400
2022/10/24 1,818 1,850 1,805 1,830 18,700
2022/10/21 1,847 1,847 1,815 1,823 14,200
2022/10/20 1,804 1,841 1,804 1,841 19,200
2022/10/19 1,860 1,879 1,813 1,830 17,100
2022/10/18 1,797 1,865 1,792 1,860 20,400
2022/10/17 1,755 1,819 1,755 1,769 32,400
2022/10/14 1,822 1,834 1,787 1,787 22,300
2022/10/13 1,779 1,814 1,761 1,782 11,300
2022/10/12 1,770 1,794 1,752 1,781 9,400
2022/10/11 1,800 1,803 1,770 1,770 29,700
2022/10/07 1,865 1,865 1,806 1,836 23,500
2022/10/06 1,875 1,909 1,843 1,860 29,300
2022/10/05 1,950 1,961 1,864 1,870 27,400
2022/10/04 1,888 1,939 1,875 1,896 24,200
2022/10/03 1,861 1,878 1,831 1,848 39,300
2022/09/30 1,970 1,970 1,862 1,880 29,600
2022/09/29 1,996 2,041 1,964 1,988 13,500
2022/09/28 2,024 2,024 1,929 1,956 84,800
2022/09/27 2,041 2,065 1,993 2,005 53,000
2022/09/26 2,047 2,063 2,038 2,052 36,500
2022/09/22 2,137 2,166 2,099 2,110 24,400
2022/09/21 2,133 2,183 2,125 2,169 30,100
2022/09/20 2,153 2,153 2,081 2,143 31,900
2022/09/16 2,189 2,189 2,115 2,133 27,800
2022/09/15 2,237 2,240 2,216 2,217 14,600
2022/09/14 2,243 2,250 2,170 2,250 30,900
2022/09/13 2,254 2,272 2,241 2,262 33,500
2022/09/12 2,269 2,269 2,216 2,239 29,800
2022/09/09 2,258 2,263 2,225 2,248 29,800
2022/09/08 2,244 2,311 2,244 2,275 18,000
2022/09/07 2,264 2,289 2,230 2,267 44,300
2022/09/06 2,399 2,412 2,248 2,270 171,100
2022/09/05 2,283 2,402 2,283 2,399 56,400
2022/09/02 2,293 2,335 2,281 2,310 104,700
2022/09/01 2,340 2,365 2,262 2,323 114,000
2022/08/31 2,390 2,393 2,339 2,371 96,100
2022/08/30 2,418 2,508 2,381 2,410 141,000
2022/08/29 2,300 2,355 2,216 2,336 107,300
2022/08/26 2,263 2,338 2,240 2,314 74,400
2022/08/25 2,241 2,290 2,232 2,279 30,000
2022/08/24 2,296 2,304 2,190 2,241 54,700
2022/08/23 2,181 2,272 2,171 2,271 58,200
2022/08/22 2,200 2,219 2,160 2,216 34,500
2022/08/19 2,187 2,243 2,180 2,203 45,300
2022/08/18 2,072 2,180 2,048 2,180 71,100
2022/08/17 2,076 2,091 2,044 2,064 25,200
2022/08/16 2,070 2,091 2,022 2,043 35,000
2022/08/15 2,073 2,120 2,020 2,073 50,500
2022/08/12 1,893 2,019 1,879 2,004 115,200
2022/08/10 2,046 2,046 1,846 1,862 96,100
2022/08/09 2,040 2,078 2,017 2,050 55,600
2022/08/08 2,017 2,047 1,999 2,047 30,500
2022/08/05 2,001 2,030 1,998 2,017 33,700
2022/08/04 2,009 2,039 2,000 2,000 28,200
2022/08/03 2,018 2,023 1,999 2,023 19,700
2022/08/02 2,049 2,049 2,000 2,002 11,400
2022/08/01 2,043 2,050 1,990 2,050 12,300
2022/07/29 2,034 2,047 1,990 2,030 37,500
2022/07/28 2,026 2,044 2,018 2,036 23,100
2022/07/27 2,061 2,061 2,006 2,026 46,700
2022/07/26 2,000 2,078 1,999 2,073 112,500
2022/07/25 1,950 1,950 1,905 1,937 42,800
2022/07/22 1,969 1,969 1,902 1,911 53,300
2022/07/21 1,839 1,919 1,826 1,900 98,900
2022/07/20 1,750 1,811 1,750 1,807 76,300
2022/07/19 1,741 1,791 1,740 1,789 37,200
2022/07/15 1,707 1,740 1,700 1,740 14,000
2022/07/14 1,706 1,710 1,686 1,707 13,000
2022/07/13 1,701 1,717 1,691 1,706 40,100
2022/07/12 1,702 1,725 1,695 1,719 40,300
2022/07/11 1,726 1,729 1,697 1,702 28,000
2022/07/08 1,710 1,730 1,694 1,700 36,900
2022/07/07 1,700 1,735 1,690 1,703 42,100
2022/07/06 1,657 1,730 1,657 1,700 46,900
2022/07/05 1,635 1,711 1,613 1,672 81,300
2022/07/04 1,536 1,610 1,533 1,610 55,800
2022/07/01 1,534 1,592 1,530 1,551 86,600
2022/06/30 1,595 1,608 1,530 1,536 58,300
2022/06/29 1,572 1,607 1,556 1,605 48,100
2022/06/28 1,584 1,602 1,556 1,591 35,000
2022/06/27 1,620 1,621 1,570 1,570 21,300
2022/06/24 1,600 1,645 1,600 1,617 29,100
2022/06/23 1,606 1,644 1,575 1,599 28,200
2022/06/22 1,643 1,658 1,621 1,623 52,600
2022/06/21 1,554 1,631 1,554 1,620 50,400
2022/06/20 1,535 1,575 1,514 1,534 61,300
2022/06/17 1,583 1,612 1,490 1,492 97,000
2022/06/16 1,685 1,688 1,613 1,613 65,000
2022/06/15 1,682 1,685 1,627 1,640 71,000
2022/06/14 1,639 1,675 1,618 1,673 65,900
2022/06/13 1,661 1,719 1,653 1,682 91,400
2022/06/10 1,751 1,780 1,692 1,700 55,600
2022/06/09 1,705 1,783 1,676 1,770 131,500
2022/06/08 1,701 1,734 1,686 1,705 56,500
2022/06/07 1,614 1,698 1,600 1,681 84,100
2022/06/06 1,597 1,657 1,588 1,617 60,800
2022/06/03 1,594 1,625 1,577 1,608 107,300
2022/06/02 1,590 1,590 1,533 1,570 52,400
2022/06/01 1,610 1,635 1,573 1,590 87,000
2022/05/31 1,594 1,632 1,566 1,613 679,100
2022/05/30 1,505 1,555 1,473 1,554 126,500
2022/05/27 1,522 1,522 1,464 1,477 83,500
2022/05/26 1,475 1,521 1,475 1,500 82,900
2022/05/25 1,500 1,512 1,462 1,487 115,900
2022/05/24 1,600 1,601 1,522 1,527 89,600
2022/05/23 1,595 1,612 1,579 1,598 135,100
2022/05/20 1,589 1,604 1,556 1,588 99,600
2022/05/19 1,559 1,610 1,544 1,588 116,200
2022/05/18 1,600 1,649 1,575 1,587 99,100
2022/05/17 1,591 1,641 1,559 1,611 90,400
2022/05/16 1,482 1,632 1,480 1,607 159,800
2022/05/13 1,490 1,535 1,443 1,518 148,700
2022/05/12 1,525 1,540 1,511 1,517 87,500
2022/05/11 1,475 1,555 1,472 1,552 94,800
2022/05/10 1,483 1,483 1,379 1,466 129,600
2022/05/09 1,526 1,543 1,499 1,512 57,900
2022/05/06 1,574 1,597 1,540 1,554 100,000
2022/05/02 1,559 1,615 1,553 1,560 90,500
2022/04/28 1,580 1,580 1,536 1,559 57,700
2022/04/27 1,571 1,602 1,538 1,596 67,100
2022/04/26 1,644 1,669 1,591 1,611 72,500
2022/04/25 1,640 1,660 1,621 1,644 51,300
2022/04/22 1,683 1,683 1,644 1,678 53,600
2022/04/21 1,685 1,708 1,660 1,700 55,000
2022/04/20 1,751 1,752 1,683 1,691 74,900
2022/04/19 1,752 1,778 1,737 1,751 41,600
2022/04/18 1,788 1,788 1,723 1,737 36,900
2022/04/15 1,750 1,765 1,715 1,748 40,100
2022/04/14 1,772 1,807 1,754 1,754 41,100
2022/04/13 1,703 1,772 1,703 1,772 49,800
2022/04/12 1,739 1,745 1,665 1,685 86,200
2022/04/11 1,880 1,888 1,738 1,765 188,900
2022/04/08 1,827 1,856 1,818 1,840 50,700
2022/04/07 1,850 1,850 1,770 1,805 97,400
2022/04/06 1,867 1,867 1,774 1,825 61,500
2022/04/05 1,961 1,962 1,870 1,873 86,800
2022/04/04 1,917 1,956 1,899 1,950 65,300
2022/04/01 1,915 1,945 1,866 1,877 94,500
2022/03/31 1,894 1,970 1,878 1,943 76,200
2022/03/30 1,877 1,910 1,849 1,877 38,400
2022/03/29 1,911 1,931 1,886 1,897 42,500
2022/03/28 1,986 1,986 1,918 1,924 39,400
2022/03/25 1,974 1,995 1,940 1,995 30,300
2022/03/24 1,961 1,961 1,906 1,948 33,000
2022/03/23 2,010 2,018 1,951 1,961 46,100
2022/03/22 2,020 2,030 1,930 2,005 68,700
2022/03/18 1,950 2,021 1,937 2,019 108,400
2022/03/17 1,851 1,955 1,835 1,939 127,200
2022/03/16 1,946 1,954 1,830 1,866 240,300
2022/03/15 1,653 1,708 1,653 1,706 20,200
2022/03/14 1,662 1,708 1,647 1,664 13,600
2022/03/11 1,719 1,719 1,651 1,662 35,800
2022/03/10 1,699 1,743 1,680 1,730 45,100
2022/03/09 1,700 1,745 1,657 1,667 152,300
2022/03/08 1,709 1,751 1,655 1,688 40,100
2022/03/07 1,761 1,762 1,708 1,738 34,400
2022/03/04 1,856 1,856 1,759 1,801 25,600
2022/03/03 1,848 1,886 1,821 1,856 32,500
2022/03/02 1,836 1,836 1,778 1,808 14,000
2022/03/01 1,791 1,849 1,791 1,836 36,700
2022/02/28 1,792 1,806 1,724 1,794 54,000
2022/02/25 1,740 1,794 1,705 1,752 56,900
2022/02/24 1,700 1,720 1,646 1,707 35,700
2022/02/22 1,759 1,760 1,673 1,717 39,000
2022/02/21 1,752 1,799 1,745 1,777 23,000
2022/02/18 1,757 1,821 1,740 1,801 30,700
2022/02/17 1,971 1,975 1,805 1,811 85,600
2022/02/16 1,914 1,969 1,896 1,913 67,900
2022/02/15 1,773 1,875 1,765 1,823 71,000
2022/02/14 1,900 1,900 1,813 1,813 64,900
2022/02/10 1,968 1,975 1,907 1,924 21,400
2022/02/09 1,841 1,948 1,841 1,931 58,800
2022/02/08 1,835 1,899 1,827 1,850 29,900
2022/02/07 1,904 1,904 1,811 1,835 32,700
2022/02/04 1,896 1,910 1,857 1,904 19,900
2022/02/03 1,972 1,981 1,894 1,922 26,500
2022/02/02 1,866 1,985 1,841 1,972 32,000
2022/02/01 1,880 1,979 1,875 1,884 68,000
2022/01/31 1,832 1,899 1,828 1,896 54,400
2022/01/28 1,746 1,874 1,735 1,832 149,100
2022/01/27 1,860 1,860 1,727 1,746 120,800
2022/01/26 1,842 1,916 1,842 1,880 41,000
2022/01/25 1,998 1,998 1,855 1,861 49,500
2022/01/24 2,000 2,020 1,941 1,995 57,600
2022/01/21 2,019 2,078 1,981 2,078 70,000
2022/01/20 2,012 2,059 1,962 2,040 89,500
2022/01/19 2,009 2,016 1,895 1,932 56,600
2022/01/18 2,036 2,092 2,006 2,059 69,300
2022/01/17 2,109 2,110 2,056 2,065 23,800
2022/01/14 2,228 2,228 2,112 2,115 64,100
2022/01/13 2,298 2,298 2,221 2,228 18,300
2022/01/12 2,220 2,335 2,220 2,309 43,800
2022/01/11 2,214 2,276 2,203 2,239 43,100
2022/01/07 2,160 2,218 2,113 2,218 82,200
2022/01/06 2,350 2,350 2,168 2,170 145,700
2022/01/05 2,330 2,470 2,300 2,376 93,400
2022/01/04 2,550 2,550 2,374 2,380 96,300

このページの先頭へ