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
2026/07/30 9,110 9,220 8,950 9,180 18,900
2026/07/29 9,470 9,620 8,920 9,130 15,800
2026/07/28 9,710 9,710 9,120 9,340 29,200
2026/07/27 9,140 10,120 9,140 9,860 21,500
2026/07/24 9,000 9,260 8,870 9,260 12,100
2026/07/23 8,830 9,210 8,800 8,990 15,600
2026/07/22 9,280 9,280 8,890 8,990 15,200
2026/07/21 9,000 9,460 9,000 9,280 24,600
2026/07/17 9,090 9,100 8,740 8,870 11,600
2026/07/16 9,050 9,200 8,850 8,950 18,200
2026/07/15 9,200 9,200 8,780 9,050 25,800
2026/07/14 9,550 9,690 8,720 9,200 30,500
2026/07/13 9,960 9,980 9,390 9,510 20,500
2026/07/10 10,850 10,850 9,860 9,870 36,100
2026/07/09 10,610 10,940 10,470 10,850 22,600
2026/07/08 11,040 11,410 10,280 10,520 62,200
2026/07/07 10,950 12,850 10,950 11,340 126,900
2026/07/06 9,390 10,880 9,390 10,810 108,900
2026/07/03 9,540 9,600 9,290 9,390 29,100
2026/07/02 8,800 9,680 8,800 9,680 36,600
2026/07/01 8,580 8,860 8,520 8,790 21,200
2026/06/30 8,820 8,820 8,420 8,580 20,700
2026/06/29 9,030 9,110 8,570 8,670 30,700
2026/06/26 9,000 9,150 9,000 9,030 28,100
2026/06/25 8,600 8,930 8,600 8,840 13,900
2026/06/24 8,820 9,150 8,490 8,490 31,200
2026/06/23 9,150 9,200 8,890 8,970 14,100
2026/06/22 9,100 9,240 9,000 9,060 15,200
2026/06/19 9,200 9,200 9,010 9,010 22,200
2026/06/18 9,250 9,290 9,030 9,170 18,600
2026/06/17 9,250 9,250 9,030 9,100 15,500
2026/06/16 9,250 9,250 8,910 9,100 15,900
2026/06/15 9,170 9,170 8,980 9,110 14,300
2026/06/12 8,840 8,890 8,630 8,780 16,300
2026/06/11 8,880 9,060 8,680 8,690 26,700
2026/06/10 8,970 9,270 8,950 9,030 38,300
2026/06/09 8,690 8,910 8,650 8,870 13,600
2026/06/08 8,600 8,730 8,380 8,690 22,900
2026/06/05 8,670 8,760 8,500 8,610 17,100
2026/06/04 9,090 9,090 8,600 8,670 25,000
2026/06/03 9,250 9,250 8,920 8,940 16,100
2026/06/02 9,500 9,500 8,950 9,100 42,200
2026/06/01 9,230 9,460 9,210 9,460 25,200
2026/05/29 9,230 9,320 9,090 9,230 44,000
2026/05/28 9,100 9,240 9,020 9,230 36,400
2026/05/27 9,320 9,320 9,030 9,060 25,900
2026/05/26 9,160 9,590 9,050 9,320 47,400
2026/05/25 9,330 9,340 8,990 9,150 20,200
2026/05/22 9,420 9,420 9,100 9,180 32,100
2026/05/21 8,850 9,800 8,800 9,430 60,800
2026/05/20 8,940 9,030 8,690 8,900 52,300
2026/05/19 9,680 9,690 8,640 8,640 83,400
2026/05/18 9,160 9,720 8,910 9,680 60,000
2026/05/15 8,760 9,120 8,760 9,120 26,500
2026/05/14 8,500 8,760 8,440 8,760 19,400
2026/05/13 8,480 8,600 8,340 8,500 40,800
2026/05/12 8,920 8,920 8,470 8,480 63,900
2026/05/11 8,890 9,070 8,860 9,070 17,200
2026/05/08 8,700 8,830 8,580 8,660 27,100
2026/05/07 8,610 8,630 8,520 8,590 14,800
2026/05/01 8,520 8,660 8,520 8,610 26,400
2026/04/30 8,300 8,690 8,210 8,670 59,600
2026/04/28 8,190 8,340 8,190 8,300 31,500
2026/04/27 8,130 8,310 7,990 8,190 48,100
2026/04/24 7,980 8,180 7,970 7,980 27,100
2026/04/23 8,240 8,240 7,970 8,100 36,100
2026/04/22 7,950 8,360 7,950 8,290 70,300
2026/04/21 8,040 8,050 7,920 7,990 26,500
2026/04/20 8,010 8,210 7,920 7,980 47,300
2026/04/17 8,160 8,440 7,910 7,970 91,700
2026/04/16 7,990 8,010 7,670 7,860 58,300
2026/04/15 7,320 7,840 6,970 7,840 112,100
2026/04/14 7,760 8,000 7,250 7,260 78,600
2026/04/13 8,110 8,220 7,480 7,640 109,100
2026/04/10 8,850 8,850 8,240 8,550 67,700
2026/04/09 9,090 9,150 8,710 9,060 59,700
2026/04/08 8,510 9,320 8,400 9,320 87,000
2026/04/07 8,470 8,500 8,320 8,370 19,200
2026/04/06 8,510 8,550 8,330 8,330 24,800
2026/04/03 8,390 8,510 8,280 8,510 35,000
2026/03/27 8,480 8,660 8,160 8,640 76,500
2026/03/26 8,120 8,620 8,060 8,570 72,900
2026/03/25 7,830 8,160 7,790 8,160 95,200
2026/03/24 7,800 7,920 7,690 7,780 34,600
2026/03/23 7,460 7,740 7,430 7,640 76,800
2026/03/19 7,820 7,820 7,610 7,610 44,000
2026/03/18 7,750 7,850 7,740 7,820 33,000
2026/03/17 7,800 7,990 7,700 7,760 55,000
2026/03/16 7,700 8,050 7,620 7,750 92,000
2026/03/13 7,420 7,800 7,410 7,720 82,900
2026/03/12 7,280 7,650 7,230 7,550 83,800
2026/03/11 7,170 7,320 7,160 7,270 51,300
2026/03/10 7,130 7,250 6,960 7,170 75,300
2026/03/09 7,190 7,190 6,770 6,980 100,900
2026/03/06 6,920 7,460 6,920 7,300 93,100
2026/03/05 6,580 6,850 6,520 6,830 84,500
2026/03/04 6,120 6,480 6,070 6,480 76,100
2026/03/03 6,440 6,460 6,180 6,300 163,900
2026/03/02 7,060 7,090 6,410 6,540 173,600
2026/02/27 7,500 7,500 6,870 7,040 181,400
2026/02/26 7,880 8,010 7,540 7,550 129,700
2026/02/25 7,990 8,070 7,610 7,780 97,100
2026/02/24 8,200 8,320 7,940 7,990 96,900
2026/02/20 8,640 8,750 8,590 8,650 38,000
2026/02/19 8,740 8,750 8,570 8,640 26,600
2026/02/18 8,800 8,920 8,710 8,740 34,900
2026/02/17 8,560 8,780 8,490 8,730 37,400
2026/02/16 8,570 8,900 8,490 8,650 86,300
2026/02/13 8,410 8,450 8,170 8,270 60,300
2026/02/12 8,600 8,600 8,370 8,450 62,300
2026/02/10 8,500 8,680 8,500 8,650 35,500
2026/02/09 8,350 8,510 8,200 8,390 76,900
2026/02/06 7,900 7,990 7,760 7,980 56,600
2026/02/05 8,200 8,260 7,860 7,970 72,100
2026/02/04 8,470 8,470 7,960 8,200 71,700
2026/02/03 8,360 8,530 8,310 8,470 38,000
2026/02/02 8,290 8,480 8,230 8,230 48,600
2026/01/30 8,190 8,340 8,020 8,290 55,100
2026/01/29 8,200 8,260 8,070 8,190 39,300
2026/01/28 8,100 8,220 8,100 8,180 21,800
2026/01/27 8,140 8,310 8,110 8,160 47,500
2026/01/26 8,220 8,340 8,120 8,180 52,000
2026/01/23 8,220 8,310 8,160 8,250 31,500
2026/01/22 8,630 8,650 8,270 8,270 64,700
2026/01/21 9,020 9,050 8,600 8,600 57,100
2026/01/20 9,240 9,360 9,100 9,160 26,700
2026/01/19 9,070 9,210 9,000 9,180 27,600
2026/01/16 9,390 9,520 9,070 9,070 32,100
2026/01/15 9,490 9,510 9,100 9,240 27,900
2026/01/14 9,610 9,610 9,460 9,490 33,000
2026/01/13 9,210 9,600 9,060 9,580 34,800
2026/01/09 9,180 9,280 9,040 9,140 29,400
2026/01/08 9,460 9,580 9,030 9,030 35,600
2026/01/07 9,500 9,510 9,300 9,430 27,900
2026/01/06 9,330 9,600 9,330 9,560 31,000
2026/01/05 9,030 9,420 9,010 9,320 32,500

このページの先頭へ