6707 サンケン電気(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,186 | 7,265 | 6,875 | 6,955 | 557,700 | 6,955 |
| 2025-04-03 | 7,275 | 7,395 | 7,215 | 7,336 | 360,200 | 7,336 |
| 2025-04-02 | 7,440 | 7,716 | 7,290 | 7,575 | 508,500 | 7,575 |
| 2025-04-01 | 6,765 | 7,499 | 6,765 | 7,452 | 744,200 | 7,452 |
| 2025-03-31 | 6,872 | 6,952 | 6,710 | 6,729 | 208,000 | 6,729 |
| 2025-03-28 | 7,218 | 7,319 | 7,108 | 7,122 | 114,900 | 7,122 |
| 2025-03-27 | 7,201 | 7,293 | 7,126 | 7,279 | 199,300 | 7,279 |
| 2025-03-26 | 7,370 | 7,430 | 7,297 | 7,406 | 134,700 | 7,406 |
| 2025-03-25 | 7,390 | 7,484 | 7,277 | 7,332 | 119,600 | 7,332 |
| 2025-03-24 | 7,444 | 7,509 | 7,350 | 7,350 | 113,900 | 7,350 |
| 2025-03-21 | 7,570 | 7,621 | 7,405 | 7,448 | 330,200 | 7,448 |
| 2025-03-19 | 7,757 | 7,908 | 7,685 | 7,688 | 231,900 | 7,688 |
| 2025-03-18 | 7,791 | 7,886 | 7,780 | 7,821 | 139,400 | 7,821 |
| 2025-03-17 | 7,600 | 7,767 | 7,544 | 7,691 | 177,000 | 7,691 |
| 2025-03-14 | 7,417 | 7,625 | 7,417 | 7,541 | 161,300 | 7,541 |
| 2025-03-13 | 7,400 | 7,640 | 7,370 | 7,370 | 266,200 | 7,370 |
| 2025-03-12 | 7,333 | 7,422 | 7,205 | 7,345 | 213,400 | 7,345 |
| 2025-03-11 | 7,370 | 7,538 | 7,143 | 7,332 | 446,200 | 7,332 |
| 2025-03-10 | 7,750 | 7,777 | 7,440 | 7,464 | 367,100 | 7,464 |
| 2025-03-07 | 7,447 | 7,838 | 7,251 | 7,751 | 880,900 | 7,751 |
| 2025-03-06 | 6,800 | 7,641 | 6,766 | 7,641 | 223,800 | 7,641 |
| 2025-03-05 | 6,700 | 6,833 | 6,634 | 6,641 | 172,800 | 6,641 |
| 2025-03-04 | 6,601 | 6,765 | 6,600 | 6,679 | 573,000 | 6,679 |
| 2025-03-03 | 6,311 | 6,813 | 6,275 | 6,813 | 615,800 | 6,813 |
| 2025-02-28 | 5,940 | 5,945 | 5,792 | 5,813 | 221,500 | 5,813 |
| 2025-02-27 | 6,103 | 6,156 | 6,055 | 6,097 | 133,000 | 6,097 |
| 2025-02-26 | 6,150 | 6,236 | 6,050 | 6,095 | 168,200 | 6,095 |
| 2025-02-25 | 6,245 | 6,365 | 6,237 | 6,250 | 192,700 | 6,250 |
| 2025-02-21 | 6,427 | 6,511 | 6,401 | 6,445 | 144,700 | 6,445 |
| 2025-02-20 | 6,470 | 6,627 | 6,398 | 6,527 | 280,000 | 6,527 |
| 2025-02-19 | 5,810 | 6,444 | 5,801 | 6,438 | 421,700 | 6,438 |
| 2025-02-18 | 5,760 | 5,877 | 5,713 | 5,829 | 122,400 | 5,829 |
| 2025-02-17 | 5,898 | 5,975 | 5,787 | 5,799 | 121,900 | 5,799 |
| 2025-02-14 | 5,870 | 5,955 | 5,805 | 5,912 | 134,800 | 5,912 |
| 2025-02-13 | 6,000 | 6,020 | 5,895 | 5,904 | 141,700 | 5,904 |
| 2025-02-12 | 6,240 | 6,290 | 5,990 | 6,000 | 214,400 | 6,000 |
| 2025-02-10 | 5,858 | 6,208 | 5,770 | 6,158 | 313,400 | 6,158 |
| 2025-02-07 | 5,930 | 5,959 | 5,870 | 5,958 | 123,700 | 5,958 |
| 2025-02-06 | 5,872 | 5,952 | 5,773 | 5,932 | 138,200 | 5,932 |
| 2025-02-05 | 5,749 | 5,842 | 5,712 | 5,772 | 177,400 | 5,772 |
| 2025-02-04 | 6,011 | 6,057 | 5,650 | 5,661 | 350,500 | 5,661 |
| 2025-02-03 | 6,046 | 6,098 | 6,001 | 6,025 | 177,600 | 6,025 |
| 2025-01-31 | 6,165 | 6,223 | 6,130 | 6,146 | 114,200 | 6,146 |
| 2025-01-30 | 6,052 | 6,135 | 6,030 | 6,135 | 102,300 | 6,135 |
| 2025-01-29 | 6,127 | 6,180 | 6,055 | 6,079 | 120,500 | 6,079 |
| 2025-01-28 | 6,070 | 6,175 | 6,050 | 6,127 | 140,500 | 6,127 |
| 2025-01-27 | 6,078 | 6,200 | 6,070 | 6,164 | 130,000 | 6,164 |
| 2025-01-24 | 6,093 | 6,170 | 6,012 | 6,079 | 150,200 | 6,079 |
| 2025-01-23 | 6,119 | 6,141 | 6,037 | 6,086 | 118,300 | 6,086 |
| 2025-01-22 | 6,060 | 6,114 | 6,030 | 6,090 | 141,700 | 6,090 |
| 2025-01-21 | 5,901 | 6,050 | 5,864 | 6,020 | 144,500 | 6,020 |
| 2025-01-20 | 5,815 | 5,985 | 5,790 | 5,923 | 199,400 | 5,923 |
| 2025-01-17 | 5,812 | 5,815 | 5,640 | 5,759 | 190,700 | 5,759 |
| 2025-01-16 | 6,200 | 6,230 | 5,793 | 5,890 | 299,600 | 5,890 |
| 2025-01-15 | 6,015 | 6,135 | 6,015 | 6,076 | 222,800 | 6,076 |
| 2025-01-14 | 6,040 | 6,088 | 5,913 | 6,000 | 160,200 | 6,000 |
| 2025-01-10 | 6,066 | 6,157 | 6,043 | 6,093 | 125,700 | 6,093 |
| 2025-01-09 | 6,080 | 6,235 | 6,035 | 6,122 | 162,200 | 6,122 |
| 2025-01-08 | 6,019 | 6,189 | 6,000 | 6,140 | 192,200 | 6,140 |
| 2025-01-07 | 5,869 | 6,179 | 5,836 | 6,119 | 333,000 | 6,119 |
| 2025-01-06 | 5,828 | 5,865 | 5,769 | 5,769 | 216,800 | 5,769 |
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