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 |
---|---|---|---|---|---|
2023/12/29 | 2,239 | 2,297 | 2,215 | 2,253 | 12,800 |
2023/12/28 | 2,223 | 2,250 | 2,180 | 2,250 | 17,500 |
2023/12/27 | 2,175 | 2,198 | 2,163 | 2,176 | 2,500 |
2023/12/26 | 2,197 | 2,222 | 2,175 | 2,205 | 18,800 |
2023/12/25 | 2,179 | 2,180 | 2,131 | 2,180 | 7,100 |
2023/12/22 | 2,173 | 2,242 | 2,151 | 2,166 | 18,400 |
2023/12/21 | 2,065 | 2,200 | 2,060 | 2,199 | 31,100 |
2023/12/20 | 2,095 | 2,105 | 2,038 | 2,067 | 29,400 |
2023/12/19 | 2,161 | 2,161 | 2,108 | 2,112 | 5,100 |
2023/12/18 | 2,120 | 2,154 | 2,073 | 2,114 | 15,200 |
2023/12/15 | 2,164 | 2,186 | 2,147 | 2,147 | 21,500 |
2023/12/14 | 2,230 | 2,252 | 2,141 | 2,164 | 28,000 |
2023/12/13 | 2,292 | 2,292 | 2,222 | 2,245 | 95,500 |
2023/12/12 | 2,296 | 2,346 | 2,262 | 2,316 | 48,000 |
2023/12/11 | 2,326 | 2,326 | 2,213 | 2,248 | 37,400 |
2023/12/08 | 2,321 | 2,349 | 2,282 | 2,290 | 24,200 |
2023/12/07 | 2,317 | 2,350 | 2,276 | 2,345 | 36,800 |
2023/12/06 | 2,164 | 2,349 | 2,158 | 2,349 | 112,900 |
2023/12/05 | 2,210 | 2,232 | 2,151 | 2,207 | 20,400 |
2023/12/04 | 2,238 | 2,250 | 2,213 | 2,231 | 5,900 |
2023/12/01 | 2,204 | 2,269 | 2,197 | 2,238 | 25,000 |
2023/11/30 | 2,068 | 2,208 | 2,068 | 2,204 | 33,900 |
2023/11/29 | 2,045 | 2,121 | 2,045 | 2,084 | 12,800 |
2023/11/28 | 2,060 | 2,082 | 2,035 | 2,042 | 43,200 |
2023/11/27 | 2,116 | 2,120 | 2,063 | 2,066 | 14,300 |
2023/11/24 | 2,100 | 2,125 | 2,075 | 2,116 | 11,400 |
2023/11/22 | 2,135 | 2,135 | 2,063 | 2,076 | 30,300 |
2023/11/21 | 2,077 | 2,135 | 2,077 | 2,135 | 16,000 |
2023/11/20 | 2,079 | 2,094 | 2,035 | 2,077 | 38,700 |
2023/11/17 | 2,251 | 2,251 | 2,060 | 2,079 | 163,900 |
2023/11/16 | 2,020 | 2,055 | 1,982 | 2,051 | 36,300 |
2023/11/15 | 2,176 | 2,176 | 1,933 | 1,980 | 98,100 |
2023/11/14 | 2,220 | 2,223 | 2,151 | 2,186 | 34,700 |
2023/11/13 | 2,203 | 2,234 | 2,193 | 2,220 | 25,300 |
2023/11/10 | 2,208 | 2,233 | 2,185 | 2,217 | 17,700 |
2023/11/09 | 2,280 | 2,283 | 2,200 | 2,208 | 30,700 |
2023/11/08 | 2,303 | 2,345 | 2,290 | 2,308 | 24,000 |
2023/11/07 | 2,287 | 2,348 | 2,262 | 2,315 | 37,300 |
2023/11/06 | 2,355 | 2,400 | 2,309 | 2,314 | 47,000 |
2023/11/02 | 2,320 | 2,340 | 2,272 | 2,340 | 17,200 |
2023/11/01 | 2,317 | 2,345 | 2,298 | 2,320 | 24,100 |
2023/10/31 | 2,232 | 2,324 | 2,232 | 2,305 | 30,700 |
2023/10/30 | 2,304 | 2,313 | 2,219 | 2,262 | 28,800 |
2023/10/27 | 2,225 | 2,317 | 2,225 | 2,304 | 78,400 |
2023/10/26 | 2,240 | 2,304 | 2,224 | 2,275 | 39,500 |
2023/10/25 | 2,161 | 2,285 | 2,136 | 2,275 | 69,600 |
2023/10/24 | 2,155 | 2,230 | 2,100 | 2,211 | 43,100 |
2023/10/23 | 2,125 | 2,161 | 2,090 | 2,105 | 31,800 |
2023/10/20 | 2,071 | 2,116 | 2,034 | 2,099 | 25,300 |
2023/10/19 | 2,126 | 2,150 | 2,071 | 2,071 | 25,400 |
2023/10/18 | 2,167 | 2,185 | 2,079 | 2,128 | 31,200 |
2023/10/17 | 2,010 | 2,186 | 1,973 | 2,150 | 149,700 |
2023/10/16 | 1,920 | 2,067 | 1,879 | 2,050 | 86,600 |
2023/10/13 | 1,871 | 1,900 | 1,860 | 1,898 | 13,800 |
2023/10/12 | 1,878 | 1,879 | 1,851 | 1,867 | 3,800 |
2023/10/11 | 1,855 | 1,859 | 1,831 | 1,853 | 5,300 |
2023/10/10 | 1,869 | 1,869 | 1,836 | 1,844 | 7,600 |
2023/10/06 | 1,869 | 1,872 | 1,830 | 1,847 | 18,000 |
2023/10/05 | 1,792 | 1,869 | 1,792 | 1,869 | 10,100 |
2023/10/04 | 1,800 | 1,809 | 1,756 | 1,792 | 27,800 |
2023/10/03 | 1,805 | 1,837 | 1,798 | 1,800 | 26,900 |
2023/10/02 | 1,800 | 1,845 | 1,800 | 1,845 | 15,600 |
2023/09/29 | 1,825 | 1,842 | 1,771 | 1,780 | 30,100 |
2023/09/28 | 1,876 | 1,878 | 1,801 | 1,819 | 26,600 |
2023/09/27 | 1,901 | 1,901 | 1,874 | 1,876 | 33,100 |
2023/09/26 | 1,919 | 1,921 | 1,905 | 1,918 | 3,400 |
2023/09/25 | 1,890 | 1,944 | 1,890 | 1,926 | 5,700 |
2023/09/22 | 1,922 | 1,922 | 1,886 | 1,902 | 10,200 |
2023/09/21 | 1,949 | 1,949 | 1,876 | 1,915 | 13,000 |
2023/09/20 | 1,978 | 1,978 | 1,925 | 1,949 | 5,600 |
2023/09/19 | 1,946 | 1,978 | 1,926 | 1,968 | 13,500 |
2023/09/15 | 1,958 | 1,962 | 1,939 | 1,949 | 11,600 |
2023/09/14 | 1,930 | 1,976 | 1,920 | 1,958 | 10,100 |
2023/09/13 | 1,925 | 1,938 | 1,910 | 1,930 | 17,800 |
2023/09/12 | 1,923 | 1,950 | 1,906 | 1,930 | 26,500 |
2023/09/11 | 1,971 | 1,978 | 1,934 | 1,934 | 4,400 |
2023/09/08 | 1,936 | 1,985 | 1,931 | 1,968 | 14,500 |
2023/09/07 | 1,909 | 1,972 | 1,909 | 1,956 | 24,600 |
2023/09/06 | 1,974 | 1,974 | 1,927 | 1,935 | 9,000 |
2023/09/05 | 1,951 | 1,979 | 1,951 | 1,975 | 15,900 |
2023/09/04 | 1,981 | 1,981 | 1,961 | 1,964 | 2,200 |
2023/09/01 | 1,971 | 1,997 | 1,957 | 1,968 | 12,500 |
2023/08/31 | 1,981 | 1,997 | 1,978 | 1,985 | 17,800 |
2023/08/30 | 1,999 | 1,999 | 1,971 | 1,981 | 13,300 |
2023/08/29 | 1,996 | 2,009 | 1,993 | 1,994 | 56,900 |
2023/08/28 | 1,987 | 2,018 | 1,981 | 1,981 | 8,400 |
2023/08/25 | 1,956 | 1,987 | 1,945 | 1,987 | 8,800 |
2023/08/24 | 1,967 | 1,993 | 1,925 | 1,967 | 49,300 |
2023/08/23 | 2,000 | 2,025 | 1,957 | 1,967 | 27,900 |
2023/08/22 | 1,968 | 2,002 | 1,959 | 1,988 | 29,300 |
2023/08/21 | 1,927 | 1,961 | 1,913 | 1,948 | 29,800 |
2023/08/18 | 1,910 | 1,951 | 1,899 | 1,937 | 25,100 |
2023/08/17 | 1,859 | 1,947 | 1,859 | 1,917 | 38,600 |
2023/08/16 | 1,895 | 1,903 | 1,861 | 1,883 | 34,600 |
2023/08/15 | 1,881 | 1,928 | 1,880 | 1,898 | 38,700 |
2023/08/14 | 1,931 | 1,979 | 1,896 | 1,915 | 102,400 |
2023/08/10 | 2,017 | 2,059 | 1,976 | 2,021 | 67,100 |
2023/08/09 | 1,985 | 2,020 | 1,955 | 2,006 | 37,100 |
2023/08/08 | 1,942 | 1,957 | 1,939 | 1,948 | 12,900 |
2023/08/07 | 1,927 | 1,959 | 1,927 | 1,959 | 10,600 |
2023/08/04 | 1,925 | 1,952 | 1,922 | 1,935 | 11,900 |
2023/08/03 | 1,890 | 1,980 | 1,890 | 1,934 | 35,700 |
2023/08/02 | 1,938 | 1,938 | 1,878 | 1,903 | 21,100 |
2023/08/01 | 1,930 | 1,959 | 1,921 | 1,927 | 25,100 |
2023/07/31 | 1,980 | 2,020 | 1,937 | 1,949 | 21,000 |
2023/07/28 | 2,028 | 2,028 | 1,924 | 1,955 | 29,000 |
2023/07/27 | 1,999 | 2,033 | 1,964 | 2,028 | 25,700 |
2023/07/26 | 2,040 | 2,040 | 1,979 | 1,991 | 27,200 |
2023/07/25 | 2,051 | 2,051 | 1,985 | 2,015 | 24,800 |
2023/07/24 | 2,027 | 2,052 | 2,026 | 2,040 | 20,100 |
2023/07/21 | 2,005 | 2,025 | 1,981 | 2,001 | 31,100 |
2023/07/20 | 2,007 | 2,049 | 2,002 | 2,020 | 32,100 |
2023/07/19 | 1,960 | 2,034 | 1,960 | 2,007 | 62,100 |
2023/07/18 | 1,950 | 1,958 | 1,912 | 1,940 | 43,000 |
2023/07/14 | 1,969 | 1,969 | 1,880 | 1,950 | 45,100 |
2023/07/13 | 1,933 | 1,964 | 1,920 | 1,951 | 37,400 |
2023/07/12 | 1,931 | 1,944 | 1,905 | 1,931 | 41,200 |
2023/07/11 | 1,903 | 1,934 | 1,896 | 1,931 | 33,800 |
2023/07/10 | 1,902 | 1,958 | 1,896 | 1,908 | 52,500 |
2023/07/07 | 1,893 | 1,968 | 1,881 | 1,907 | 40,900 |
2023/07/06 | 1,932 | 1,985 | 1,922 | 1,922 | 52,000 |
2023/07/05 | 1,871 | 1,968 | 1,862 | 1,963 | 115,400 |
2023/07/04 | 1,850 | 1,885 | 1,827 | 1,877 | 36,300 |
2023/07/03 | 1,820 | 1,861 | 1,794 | 1,850 | 47,400 |
2023/06/30 | 1,731 | 1,794 | 1,731 | 1,780 | 37,200 |
2023/06/29 | 1,752 | 1,762 | 1,725 | 1,735 | 25,200 |
2023/06/28 | 1,729 | 1,736 | 1,695 | 1,735 | 30,800 |
2023/06/27 | 1,741 | 1,756 | 1,700 | 1,717 | 28,400 |
2023/06/26 | 1,762 | 1,775 | 1,746 | 1,747 | 15,200 |
2023/06/23 | 1,796 | 1,796 | 1,754 | 1,762 | 20,600 |
2023/06/22 | 1,824 | 1,824 | 1,779 | 1,796 | 13,100 |
2023/06/21 | 1,825 | 1,831 | 1,798 | 1,806 | 28,000 |
2023/06/20 | 1,871 | 1,871 | 1,819 | 1,825 | 33,700 |
2023/06/19 | 1,849 | 1,877 | 1,840 | 1,871 | 37,100 |
2023/06/16 | 1,824 | 1,830 | 1,794 | 1,828 | 18,200 |
2023/06/15 | 1,850 | 1,850 | 1,785 | 1,803 | 52,800 |
2023/06/14 | 1,816 | 1,870 | 1,795 | 1,850 | 46,000 |
2023/06/13 | 1,787 | 1,801 | 1,774 | 1,776 | 27,500 |
2023/06/12 | 1,752 | 1,785 | 1,752 | 1,772 | 12,900 |
2023/06/09 | 1,758 | 1,767 | 1,750 | 1,750 | 11,700 |
2023/06/08 | 1,800 | 1,800 | 1,750 | 1,764 | 24,800 |
2023/06/07 | 1,780 | 1,816 | 1,768 | 1,770 | 22,200 |
2023/06/06 | 1,807 | 1,807 | 1,758 | 1,774 | 28,800 |
2023/06/05 | 1,823 | 1,823 | 1,785 | 1,803 | 21,400 |
2023/06/02 | 1,744 | 1,823 | 1,744 | 1,806 | 29,600 |
2023/06/01 | 1,710 | 1,763 | 1,710 | 1,752 | 28,800 |
2023/05/31 | 1,751 | 1,751 | 1,694 | 1,707 | 49,100 |
2023/05/30 | 1,808 | 1,808 | 1,725 | 1,743 | 36,500 |
2023/05/29 | 1,790 | 1,796 | 1,743 | 1,785 | 25,500 |
2023/05/26 | 1,792 | 1,792 | 1,750 | 1,750 | 23,800 |
2023/05/25 | 1,839 | 1,840 | 1,795 | 1,795 | 18,800 |
2023/05/24 | 1,921 | 1,922 | 1,834 | 1,839 | 57,000 |
2023/05/23 | 2,011 | 2,023 | 1,934 | 1,934 | 47,200 |
2023/05/22 | 1,999 | 2,018 | 1,991 | 2,004 | 49,300 |
2023/05/19 | 1,964 | 2,015 | 1,964 | 1,999 | 51,900 |
2023/05/18 | 1,960 | 2,000 | 1,913 | 1,944 | 128,700 |
2023/05/17 | 2,104 | 2,104 | 2,010 | 2,010 | 41,900 |
2023/05/16 | 2,076 | 2,130 | 2,076 | 2,111 | 53,800 |
2023/05/15 | 2,111 | 2,111 | 2,063 | 2,076 | 37,100 |
2023/05/12 | 2,125 | 2,134 | 2,110 | 2,110 | 30,800 |
2023/05/11 | 2,109 | 2,140 | 2,109 | 2,125 | 30,700 |
2023/05/10 | 2,137 | 2,143 | 2,102 | 2,123 | 31,800 |
2023/05/09 | 2,157 | 2,176 | 2,141 | 2,148 | 29,300 |
2023/05/08 | 2,155 | 2,192 | 2,155 | 2,168 | 29,900 |
2023/05/02 | 2,181 | 2,184 | 2,154 | 2,162 | 23,600 |
2023/05/01 | 2,191 | 2,230 | 2,177 | 2,191 | 22,100 |
2023/04/28 | 2,197 | 2,218 | 2,160 | 2,171 | 26,400 |
2023/04/27 | 2,130 | 2,194 | 2,126 | 2,188 | 24,400 |
2023/04/26 | 2,126 | 2,155 | 2,114 | 2,150 | 31,700 |
2023/04/25 | 2,118 | 2,163 | 2,118 | 2,121 | 41,500 |
2023/04/24 | 2,126 | 2,156 | 2,118 | 2,118 | 27,900 |
2023/04/21 | 2,084 | 2,140 | 2,073 | 2,126 | 60,200 |
2023/04/20 | 2,129 | 2,130 | 2,083 | 2,107 | 43,300 |
2023/04/19 | 2,163 | 2,177 | 2,107 | 2,127 | 58,700 |
2023/04/18 | 2,185 | 2,207 | 2,153 | 2,177 | 31,400 |
2023/04/17 | 2,163 | 2,184 | 2,162 | 2,176 | 35,800 |
2023/04/14 | 2,152 | 2,199 | 2,149 | 2,155 | 54,800 |
2023/04/13 | 2,140 | 2,170 | 2,129 | 2,154 | 57,000 |
2023/04/12 | 2,096 | 2,164 | 2,096 | 2,140 | 77,900 |
2023/04/11 | 2,034 | 2,118 | 2,034 | 2,096 | 51,200 |
2023/04/10 | 2,021 | 2,060 | 2,020 | 2,032 | 47,600 |
2023/04/07 | 1,986 | 2,038 | 1,986 | 2,021 | 56,600 |
2023/04/06 | 1,936 | 1,999 | 1,930 | 1,986 | 56,600 |
2023/04/05 | 1,982 | 2,033 | 1,958 | 1,958 | 87,900 |
2023/04/04 | 2,055 | 2,055 | 1,982 | 1,991 | 82,500 |
2023/04/03 | 1,957 | 2,068 | 1,957 | 2,068 | 80,600 |
2023/03/31 | 1,893 | 1,933 | 1,849 | 1,931 | 126,700 |
2023/03/30 | 1,848 | 1,882 | 1,831 | 1,867 | 46,600 |
2023/03/29 | 1,849 | 1,856 | 1,822 | 1,848 | 54,900 |
2023/03/28 | 1,893 | 1,896 | 1,844 | 1,855 | 59,000 |
2023/03/27 | 1,959 | 1,963 | 1,881 | 1,889 | 73,800 |
2023/03/24 | 1,990 | 2,021 | 1,963 | 1,967 | 70,400 |
2023/03/23 | 1,957 | 1,995 | 1,935 | 1,984 | 83,700 |
2023/03/22 | 2,001 | 2,019 | 1,986 | 2,000 | 64,600 |
2023/03/20 | 2,006 | 2,055 | 1,946 | 1,946 | 95,100 |
2023/03/17 | 2,059 | 2,092 | 1,999 | 1,999 | 484,300 |
2023/03/16 | 2,077 | 2,077 | 2,024 | 2,029 | 80,100 |
2023/03/15 | 2,165 | 2,210 | 2,120 | 2,127 | 78,600 |
2023/03/14 | 2,200 | 2,207 | 2,160 | 2,165 | 102,000 |
2023/03/13 | 2,238 | 2,238 | 2,176 | 2,220 | 69,300 |
2023/03/10 | 2,317 | 2,317 | 2,255 | 2,270 | 63,100 |
2023/03/09 | 2,319 | 2,332 | 2,268 | 2,277 | 41,600 |
2023/03/08 | 2,294 | 2,338 | 2,294 | 2,319 | 55,800 |
2023/03/07 | 2,305 | 2,333 | 2,302 | 2,302 | 33,200 |
2023/03/06 | 2,320 | 2,341 | 2,305 | 2,306 | 41,700 |
2023/03/03 | 2,393 | 2,410 | 2,304 | 2,320 | 68,800 |
2023/03/02 | 2,332 | 2,424 | 2,332 | 2,381 | 94,100 |
2023/03/01 | 2,299 | 2,338 | 2,280 | 2,332 | 81,600 |
2023/02/28 | 2,338 | 2,338 | 2,264 | 2,299 | 77,100 |
2023/02/27 | 2,390 | 2,391 | 2,344 | 2,359 | 69,600 |
2023/02/24 | 2,380 | 2,401 | 2,372 | 2,390 | 49,200 |
2023/02/22 | 2,359 | 2,404 | 2,328 | 2,381 | 82,200 |
2023/02/21 | 2,416 | 2,417 | 2,346 | 2,359 | 62,000 |
2023/02/20 | 2,425 | 2,445 | 2,386 | 2,416 | 85,800 |
2023/02/17 | 2,425 | 2,449 | 2,356 | 2,375 | 84,800 |
2023/02/16 | 2,400 | 2,470 | 2,394 | 2,443 | 83,900 |
2023/02/15 | 2,348 | 2,426 | 2,333 | 2,412 | 84,000 |
2023/02/14 | 2,376 | 2,450 | 2,370 | 2,419 | 112,300 |
2023/02/13 | 2,387 | 2,406 | 2,350 | 2,376 | 67,000 |
2023/02/10 | 2,458 | 2,458 | 2,380 | 2,388 | 64,400 |
2023/02/09 | 2,398 | 2,466 | 2,398 | 2,464 | 86,700 |
2023/02/08 | 2,460 | 2,465 | 2,398 | 2,418 | 66,800 |
2023/02/07 | 2,323 | 2,490 | 2,320 | 2,463 | 121,400 |
2023/02/06 | 2,330 | 2,357 | 2,324 | 2,337 | 46,000 |
2023/02/03 | 2,325 | 2,339 | 2,302 | 2,330 | 66,900 |
2023/02/02 | 2,352 | 2,365 | 2,320 | 2,320 | 52,200 |
2023/02/01 | 2,306 | 2,368 | 2,306 | 2,334 | 60,900 |
2023/01/31 | 2,250 | 2,312 | 2,236 | 2,306 | 50,700 |
2023/01/30 | 2,300 | 2,321 | 2,264 | 2,284 | 61,600 |
2023/01/27 | 2,255 | 2,300 | 2,248 | 2,300 | 61,100 |
2023/01/26 | 2,250 | 2,260 | 2,222 | 2,257 | 44,200 |
2023/01/25 | 2,200 | 2,267 | 2,200 | 2,255 | 39,500 |
2023/01/24 | 2,190 | 2,274 | 2,182 | 2,221 | 87,600 |
2023/01/23 | 2,188 | 2,196 | 2,168 | 2,176 | 34,500 |
2023/01/20 | 2,189 | 2,195 | 2,148 | 2,166 | 68,500 |
2023/01/19 | 2,150 | 2,190 | 2,136 | 2,190 | 32,300 |
2023/01/18 | 2,079 | 2,167 | 2,079 | 2,162 | 43,400 |
2023/01/17 | 2,071 | 2,102 | 2,071 | 2,079 | 62,700 |
2023/01/16 | 2,051 | 2,100 | 2,022 | 2,071 | 49,200 |
2023/01/13 | 2,105 | 2,159 | 2,051 | 2,051 | 72,400 |
2023/01/12 | 2,150 | 2,157 | 2,088 | 2,099 | 69,900 |
2023/01/11 | 2,085 | 2,185 | 2,085 | 2,164 | 106,100 |
2023/01/10 | 2,088 | 2,100 | 2,069 | 2,084 | 66,700 |
2023/01/06 | 2,058 | 2,100 | 2,045 | 2,069 | 65,200 |
2023/01/05 | 2,045 | 2,101 | 2,045 | 2,058 | 71,500 |
2023/01/04 | 2,080 | 2,100 | 2,028 | 2,045 | 125,700 |