6707 サンケン電気(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,790 | 6,895 | 6,745 | 6,890 | 180,300 | 6,890 |
| 2024-05-01 | 6,882 | 7,002 | 6,798 | 6,890 | 246,500 | 6,890 |
| 2024-04-30 | 6,804 | 6,987 | 6,702 | 6,955 | 278,100 | 6,955 |
| 2024-04-26 | 6,756 | 6,770 | 6,591 | 6,726 | 216,900 | 6,726 |
| 2024-04-25 | 6,698 | 6,761 | 6,563 | 6,668 | 405,700 | 6,668 |
| 2024-04-24 | 6,466 | 6,650 | 6,402 | 6,598 | 542,000 | 6,598 |
| 2024-04-23 | 6,016 | 6,311 | 5,999 | 6,266 | 427,000 | 6,266 |
| 2024-04-22 | 5,995 | 6,072 | 5,875 | 5,899 | 277,000 | 5,899 |
| 2024-04-19 | 6,286 | 6,288 | 5,980 | 6,051 | 245,100 | 6,051 |
| 2024-04-18 | 6,157 | 6,394 | 6,127 | 6,339 | 228,500 | 6,339 |
| 2024-04-17 | 6,087 | 6,283 | 6,001 | 6,191 | 279,200 | 6,191 |
| 2024-04-16 | 5,972 | 6,076 | 5,927 | 6,018 | 261,600 | 6,018 |
| 2024-04-15 | 6,038 | 6,060 | 5,822 | 6,060 | 446,700 | 6,060 |
| 2024-04-12 | 6,170 | 6,236 | 6,064 | 6,162 | 445,100 | 6,162 |
| 2024-04-11 | 6,122 | 6,165 | 5,963 | 6,075 | 416,000 | 6,075 |
| 2024-04-10 | 6,230 | 6,393 | 6,200 | 6,310 | 339,500 | 6,310 |
| 2024-04-09 | 6,140 | 6,154 | 6,010 | 6,135 | 287,600 | 6,135 |
| 2024-04-08 | 6,186 | 6,200 | 6,120 | 6,153 | 204,500 | 6,153 |
| 2024-04-05 | 6,220 | 6,261 | 6,134 | 6,187 | 166,700 | 6,187 |
| 2024-04-04 | 6,350 | 6,440 | 6,286 | 6,332 | 188,300 | 6,332 |
| 2024-04-03 | 6,447 | 6,451 | 6,262 | 6,262 | 259,200 | 6,262 |
| 2024-04-02 | 6,746 | 6,746 | 6,503 | 6,547 | 171,000 | 6,547 |
| 2024-04-01 | 6,800 | 6,920 | 6,614 | 6,711 | 268,000 | 6,711 |
| 2024-03-29 | 6,629 | 6,722 | 6,555 | 6,702 | 215,500 | 6,702 |
| 2024-03-28 | 6,573 | 6,770 | 6,536 | 6,592 | 233,700 | 6,592 |
| 2024-03-27 | 6,476 | 6,636 | 6,401 | 6,564 | 319,400 | 6,564 |
| 2024-03-26 | 6,410 | 6,424 | 6,252 | 6,376 | 234,400 | 6,376 |
| 2024-03-25 | 6,700 | 6,735 | 6,424 | 6,426 | 267,900 | 6,426 |
| 2024-03-22 | 6,548 | 6,767 | 6,474 | 6,719 | 246,400 | 6,719 |
| 2024-03-21 | 6,576 | 6,580 | 6,497 | 6,532 | 262,600 | 6,532 |
| 2024-03-19 | 6,679 | 6,679 | 6,456 | 6,520 | 410,600 | 6,520 |
| 2024-03-18 | 6,570 | 6,826 | 6,570 | 6,779 | 404,200 | 6,779 |
| 2024-03-15 | 6,724 | 6,766 | 6,591 | 6,607 | 326,300 | 6,607 |
| 2024-03-14 | 6,922 | 6,995 | 6,769 | 6,907 | 204,400 | 6,907 |
| 2024-03-13 | 7,491 | 7,491 | 7,059 | 7,072 | 215,300 | 7,072 |
| 2024-03-12 | 7,254 | 7,405 | 7,149 | 7,389 | 213,900 | 7,389 |
| 2024-03-11 | 7,350 | 7,486 | 7,330 | 7,379 | 219,300 | 7,379 |
| 2024-03-08 | 7,520 | 7,680 | 7,511 | 7,579 | 165,000 | 7,579 |
| 2024-03-07 | 7,770 | 7,825 | 7,505 | 7,537 | 264,300 | 7,537 |
| 2024-03-06 | 7,930 | 7,955 | 7,640 | 7,690 | 590,700 | 7,690 |
| 2024-03-05 | 7,899 | 8,325 | 7,735 | 8,226 | 486,200 | 8,226 |
| 2024-03-04 | 8,062 | 8,074 | 7,907 | 7,940 | 180,000 | 7,940 |
| 2024-03-01 | 7,600 | 7,892 | 7,600 | 7,878 | 243,100 | 7,878 |
| 2024-02-29 | 7,580 | 7,622 | 7,501 | 7,538 | 272,200 | 7,538 |
| 2024-02-28 | 7,830 | 7,847 | 7,611 | 7,637 | 246,400 | 7,637 |
| 2024-02-27 | 7,810 | 7,958 | 7,780 | 7,879 | 189,600 | 7,879 |
| 2024-02-26 | 7,859 | 7,883 | 7,685 | 7,740 | 248,600 | 7,740 |
| 2024-02-22 | 8,050 | 8,055 | 7,837 | 7,911 | 288,000 | 7,911 |
| 2024-02-21 | 7,670 | 7,884 | 7,670 | 7,800 | 117,300 | 7,800 |
| 2024-02-20 | 7,780 | 7,811 | 7,690 | 7,780 | 122,400 | 7,780 |
| 2024-02-19 | 7,980 | 8,046 | 7,770 | 7,872 | 266,400 | 7,872 |
| 2024-02-16 | 7,910 | 8,067 | 7,715 | 7,915 | 437,900 | 7,915 |
| 2024-02-15 | 7,519 | 7,847 | 7,392 | 7,824 | 325,100 | 7,824 |
| 2024-02-14 | 7,420 | 7,480 | 7,305 | 7,422 | 295,800 | 7,422 |
| 2024-02-13 | 7,420 | 7,730 | 7,399 | 7,689 | 277,400 | 7,689 |
| 2024-02-09 | 7,733 | 7,945 | 7,277 | 7,296 | 473,000 | 7,296 |
| 2024-02-08 | 7,831 | 7,865 | 7,555 | 7,697 | 439,800 | 7,697 |
| 2024-02-07 | 7,140 | 7,912 | 7,106 | 7,800 | 1,027,700 | 7,800 |
| 2024-02-06 | 7,497 | 7,571 | 7,435 | 7,456 | 506,800 | 7,456 |
| 2024-02-05 | 7,370 | 7,519 | 7,290 | 7,400 | 369,000 | 7,400 |
| 2024-02-02 | 7,080 | 7,472 | 7,080 | 7,347 | 747,900 | 7,347 |
| 2024-02-01 | 6,826 | 6,990 | 6,729 | 6,748 | 255,200 | 6,748 |
| 2024-01-31 | 6,945 | 7,017 | 6,880 | 6,926 | 299,400 | 6,926 |
| 2024-01-30 | 7,078 | 7,120 | 7,044 | 7,079 | 138,200 | 7,079 |
| 2024-01-29 | 6,985 | 7,185 | 6,960 | 7,067 | 265,800 | 7,067 |
| 2024-01-26 | 7,060 | 7,104 | 6,973 | 6,976 | 319,200 | 6,976 |
| 2024-01-25 | 6,980 | 7,238 | 6,980 | 7,211 | 313,500 | 7,211 |
| 2024-01-24 | 7,066 | 7,155 | 6,945 | 7,126 | 303,000 | 7,126 |
| 2024-01-23 | 7,365 | 7,368 | 7,035 | 7,128 | 343,300 | 7,128 |
| 2024-01-22 | 7,293 | 7,380 | 7,221 | 7,248 | 422,200 | 7,248 |
| 2024-01-19 | 6,832 | 7,225 | 6,812 | 7,225 | 457,400 | 7,225 |
| 2024-01-18 | 6,611 | 6,773 | 6,610 | 6,732 | 187,900 | 6,732 |
| 2024-01-17 | 7,029 | 7,080 | 6,711 | 6,711 | 298,600 | 6,711 |
| 2024-01-16 | 7,201 | 7,203 | 6,850 | 6,850 | 376,100 | 6,850 |
| 2024-01-15 | 7,179 | 7,220 | 7,131 | 7,205 | 193,200 | 7,205 |
| 2024-01-12 | 7,330 | 7,348 | 7,114 | 7,164 | 222,600 | 7,164 |
| 2024-01-11 | 7,300 | 7,309 | 7,157 | 7,205 | 192,600 | 7,205 |
| 2024-01-10 | 7,410 | 7,425 | 7,204 | 7,209 | 278,500 | 7,209 |
| 2024-01-09 | 7,171 | 7,356 | 7,111 | 7,260 | 464,800 | 7,260 |
| 2024-01-05 | 7,314 | 7,365 | 6,911 | 6,921 | 546,700 | 6,921 |
| 2024-01-04 | 7,190 | 7,519 | 7,147 | 7,445 | 474,100 | 7,445 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株 [1986-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
