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 |
|---|---|---|---|---|---|---|
| 2025-10-07 | 7,357 | 7,580 | 7,263 | 7,286 | 160,200 | 7,286 |
| 2025-10-06 | 7,300 | 7,474 | 7,218 | 7,357 | 174,300 | 7,357 |
| 2025-10-03 | 6,990 | 7,190 | 6,920 | 7,148 | 127,300 | 7,148 |
| 2025-10-02 | 6,978 | 6,978 | 6,793 | 6,897 | 139,800 | 6,897 |
| 2025-10-01 | 7,160 | 7,196 | 6,896 | 6,978 | 184,300 | 6,978 |
| 2025-09-30 | 7,200 | 7,310 | 7,172 | 7,190 | 129,200 | 7,190 |
| 2025-09-29 | 7,324 | 7,359 | 7,202 | 7,213 | 127,500 | 7,213 |
| 2025-09-26 | 7,709 | 7,712 | 7,322 | 7,323 | 230,500 | 7,323 |
| 2025-09-25 | 7,623 | 7,866 | 7,615 | 7,866 | 86,300 | 7,866 |
| 2025-09-24 | 7,715 | 7,850 | 7,647 | 7,739 | 88,500 | 7,739 |
| 2025-09-22 | 7,729 | 7,818 | 7,610 | 7,726 | 86,200 | 7,726 |
| 2025-09-19 | 7,853 | 7,917 | 7,646 | 7,733 | 299,600 | 7,733 |
| 2025-09-18 | 7,677 | 7,847 | 7,600 | 7,646 | 125,600 | 7,646 |
| 2025-09-17 | 7,608 | 7,700 | 7,548 | 7,568 | 75,000 | 7,568 |
| 2025-09-16 | 7,588 | 7,730 | 7,545 | 7,604 | 99,300 | 7,604 |
| 2025-09-12 | 7,557 | 7,600 | 7,443 | 7,532 | 150,900 | 7,532 |
| 2025-09-11 | 7,721 | 7,918 | 7,580 | 7,590 | 138,100 | 7,590 |
| 2025-09-10 | 7,631 | 7,744 | 7,571 | 7,734 | 124,800 | 7,734 |
| 2025-09-09 | 7,839 | 7,865 | 7,565 | 7,631 | 133,200 | 7,631 |
| 2025-09-08 | 7,800 | 7,953 | 7,751 | 7,760 | 147,300 | 7,760 |
| 2025-09-05 | 7,818 | 7,913 | 7,620 | 7,688 | 162,300 | 7,688 |
| 2025-09-04 | 8,162 | 8,223 | 7,740 | 7,740 | 235,300 | 7,740 |
| 2025-09-03 | 8,183 | 8,259 | 8,145 | 8,200 | 112,900 | 8,200 |
| 2025-09-02 | 8,210 | 8,380 | 8,203 | 8,233 | 128,200 | 8,233 |
| 2025-09-01 | 8,154 | 8,168 | 8,035 | 8,121 | 153,400 | 8,121 |
| 2025-08-29 | 8,238 | 8,388 | 8,206 | 8,268 | 220,500 | 8,268 |
| 2025-08-28 | 8,211 | 8,290 | 8,165 | 8,256 | 417,200 | 8,256 |
| 2025-08-27 | 8,602 | 8,633 | 8,327 | 8,361 | 227,700 | 8,361 |
| 2025-08-26 | 8,442 | 8,598 | 8,322 | 8,559 | 156,500 | 8,559 |
| 2025-08-25 | 8,600 | 8,700 | 8,450 | 8,467 | 158,800 | 8,467 |
| 2025-08-22 | 8,465 | 8,610 | 8,408 | 8,563 | 135,600 | 8,563 |
| 2025-08-21 | 8,322 | 8,481 | 8,281 | 8,465 | 122,800 | 8,465 |
| 2025-08-20 | 8,640 | 8,640 | 8,381 | 8,388 | 101,200 | 8,388 |
| 2025-08-19 | 8,361 | 8,810 | 8,336 | 8,698 | 141,700 | 8,698 |
| 2025-08-18 | 8,290 | 8,429 | 8,089 | 8,378 | 164,700 | 8,378 |
| 2025-08-15 | 8,601 | 8,601 | 8,270 | 8,330 | 239,300 | 8,330 |
| 2025-08-14 | 8,715 | 9,067 | 8,360 | 8,595 | 303,300 | 8,595 |
| 2025-08-13 | 8,817 | 8,822 | 8,621 | 8,747 | 192,600 | 8,747 |
| 2025-08-12 | 8,721 | 8,780 | 8,585 | 8,738 | 247,400 | 8,738 |
| 2025-08-08 | 8,675 | 8,692 | 8,615 | 8,683 | 139,600 | 8,683 |
| 2025-08-07 | 8,565 | 8,637 | 8,516 | 8,615 | 84,500 | 8,615 |
| 2025-08-06 | 8,725 | 8,725 | 8,588 | 8,646 | 83,900 | 8,646 |
| 2025-08-05 | 8,730 | 8,744 | 8,670 | 8,690 | 169,200 | 8,690 |
| 2025-08-04 | 8,394 | 8,699 | 8,394 | 8,661 | 143,100 | 8,661 |
| 2025-08-01 | 8,430 | 8,660 | 8,393 | 8,596 | 157,100 | 8,596 |
| 2025-07-31 | 8,611 | 8,685 | 8,599 | 8,650 | 111,500 | 8,650 |
| 2025-07-30 | 8,634 | 8,640 | 8,460 | 8,610 | 153,200 | 8,610 |
| 2025-07-29 | 8,739 | 8,739 | 8,581 | 8,662 | 66,700 | 8,662 |
| 2025-07-28 | 8,697 | 8,883 | 8,651 | 8,744 | 106,400 | 8,744 |
| 2025-07-25 | 8,724 | 8,779 | 8,513 | 8,708 | 241,000 | 8,708 |
| 2025-07-24 | 8,800 | 8,880 | 8,682 | 8,722 | 207,400 | 8,722 |
| 2025-07-23 | 8,617 | 8,948 | 8,617 | 8,845 | 195,900 | 8,845 |
| 2025-07-22 | 8,428 | 8,520 | 8,351 | 8,514 | 96,300 | 8,514 |
| 2025-07-18 | 8,398 | 8,421 | 8,315 | 8,365 | 118,900 | 8,365 |
| 2025-07-17 | 8,464 | 8,464 | 8,229 | 8,308 | 148,500 | 8,308 |
| 2025-07-16 | 8,740 | 8,785 | 8,464 | 8,464 | 167,700 | 8,464 |
| 2025-07-15 | 8,751 | 8,770 | 8,615 | 8,710 | 135,500 | 8,710 |
| 2025-07-14 | 8,873 | 8,893 | 8,731 | 8,796 | 109,800 | 8,796 |
| 2025-07-11 | 8,600 | 9,040 | 8,562 | 8,973 | 257,900 | 8,973 |
| 2025-07-10 | 8,500 | 8,536 | 8,410 | 8,483 | 133,500 | 8,483 |
| 2025-07-09 | 8,600 | 8,600 | 8,500 | 8,500 | 98,200 | 8,500 |
| 2025-07-08 | 8,231 | 8,520 | 8,201 | 8,520 | 112,700 | 8,520 |
| 2025-07-07 | 8,390 | 8,451 | 8,221 | 8,326 | 92,100 | 8,326 |
| 2025-07-04 | 8,540 | 8,565 | 8,410 | 8,445 | 113,900 | 8,445 |
| 2025-07-03 | 8,146 | 8,525 | 8,145 | 8,413 | 244,200 | 8,413 |
| 2025-07-02 | 7,904 | 8,036 | 7,851 | 8,004 | 118,900 | 8,004 |
| 2025-07-01 | 7,991 | 8,111 | 7,943 | 8,030 | 79,700 | 8,030 |
| 2025-06-30 | 8,219 | 8,253 | 8,036 | 8,063 | 152,300 | 8,063 |
| 2025-06-27 | 8,060 | 8,209 | 8,013 | 8,069 | 153,600 | 8,069 |
| 2025-06-26 | 7,809 | 7,928 | 7,705 | 7,910 | 112,800 | 7,910 |
| 2025-06-25 | 7,821 | 7,880 | 7,715 | 7,783 | 85,900 | 7,783 |
| 2025-06-24 | 7,853 | 7,870 | 7,701 | 7,721 | 93,200 | 7,721 |
| 2025-06-23 | 7,710 | 7,829 | 7,710 | 7,760 | 109,300 | 7,760 |
| 2025-06-20 | 7,903 | 7,999 | 7,788 | 7,848 | 342,300 | 7,848 |
| 2025-06-19 | 7,836 | 7,929 | 7,803 | 7,846 | 115,300 | 7,846 |
| 2025-06-18 | 8,067 | 8,067 | 7,788 | 7,882 | 215,000 | 7,882 |
| 2025-06-17 | 8,003 | 8,175 | 8,000 | 8,155 | 240,400 | 8,155 |
| 2025-06-16 | 7,692 | 7,730 | 7,641 | 7,704 | 82,900 | 7,704 |
| 2025-06-13 | 7,830 | 7,830 | 7,595 | 7,689 | 118,500 | 7,689 |
| 2025-06-12 | 8,090 | 8,166 | 7,839 | 7,839 | 158,700 | 7,839 |
| 2025-06-11 | 7,949 | 8,245 | 7,911 | 8,153 | 242,500 | 8,153 |
| 2025-06-10 | 7,806 | 7,966 | 7,760 | 7,802 | 125,300 | 7,802 |
| 2025-06-09 | 7,890 | 7,910 | 7,796 | 7,796 | 94,300 | 7,796 |
| 2025-06-06 | 8,010 | 8,120 | 7,815 | 7,847 | 135,400 | 7,847 |
| 2025-06-05 | 7,900 | 8,130 | 7,892 | 8,010 | 212,800 | 8,010 |
| 2025-06-04 | 7,970 | 8,138 | 7,867 | 7,976 | 179,700 | 7,976 |
| 2025-06-03 | 7,560 | 7,947 | 7,537 | 7,832 | 201,300 | 7,832 |
| 2025-06-02 | 7,451 | 7,510 | 7,405 | 7,487 | 75,700 | 7,487 |
| 2025-05-30 | 7,500 | 7,579 | 7,483 | 7,538 | 162,500 | 7,538 |
| 2025-05-29 | 7,565 | 7,690 | 7,565 | 7,631 | 120,700 | 7,631 |
| 2025-05-28 | 7,410 | 7,575 | 7,357 | 7,538 | 116,500 | 7,538 |
| 2025-05-27 | 7,296 | 7,362 | 7,255 | 7,317 | 63,200 | 7,317 |
| 2025-05-26 | 7,243 | 7,393 | 7,243 | 7,320 | 73,100 | 7,320 |
| 2025-05-23 | 7,267 | 7,375 | 7,240 | 7,243 | 88,300 | 7,243 |
| 2025-05-22 | 7,223 | 7,297 | 7,212 | 7,267 | 114,000 | 7,267 |
| 2025-05-21 | 7,489 | 7,606 | 7,372 | 7,372 | 137,200 | 7,372 |
| 2025-05-20 | 7,470 | 7,526 | 7,402 | 7,435 | 136,500 | 7,435 |
| 2025-05-19 | 7,551 | 7,637 | 7,435 | 7,485 | 155,700 | 7,485 |
| 2025-05-16 | 7,677 | 7,831 | 7,575 | 7,658 | 190,500 | 7,658 |
| 2025-05-15 | 7,421 | 7,857 | 7,261 | 7,705 | 413,300 | 7,705 |
| 2025-05-14 | 7,500 | 7,679 | 7,457 | 7,571 | 174,800 | 7,571 |
| 2025-05-13 | 7,423 | 7,552 | 7,340 | 7,409 | 201,400 | 7,409 |
| 2025-05-12 | 6,850 | 7,292 | 6,823 | 7,254 | 210,000 | 7,254 |
| 2025-05-09 | 6,422 | 6,789 | 6,381 | 6,763 | 239,100 | 6,763 |
| 2025-05-08 | 6,158 | 6,303 | 6,145 | 6,263 | 134,500 | 6,263 |
| 2025-05-07 | 6,109 | 6,200 | 6,100 | 6,158 | 113,000 | 6,158 |
| 2025-05-02 | 6,185 | 6,185 | 6,045 | 6,072 | 169,400 | 6,072 |
| 2025-05-01 | 6,252 | 6,267 | 6,138 | 6,180 | 231,200 | 6,180 |
| 2025-04-30 | 6,340 | 6,381 | 6,235 | 6,271 | 128,900 | 6,271 |
| 2025-04-28 | 6,512 | 6,544 | 6,311 | 6,405 | 154,900 | 6,405 |
| 2025-04-25 | 6,348 | 6,496 | 6,308 | 6,470 | 180,100 | 6,470 |
| 2025-04-24 | 6,323 | 6,348 | 6,190 | 6,222 | 164,900 | 6,222 |
| 2025-04-23 | 6,331 | 6,351 | 6,252 | 6,266 | 172,300 | 6,266 |
| 2025-04-22 | 6,300 | 6,310 | 6,220 | 6,231 | 155,600 | 6,231 |
| 2025-04-21 | 6,170 | 6,337 | 6,167 | 6,304 | 113,500 | 6,304 |
| 2025-04-18 | 6,303 | 6,347 | 6,156 | 6,232 | 162,200 | 6,232 |
| 2025-04-17 | 6,090 | 6,350 | 6,090 | 6,338 | 197,500 | 6,338 |
| 2025-04-16 | 6,290 | 6,334 | 6,108 | 6,126 | 497,400 | 6,126 |
| 2025-04-15 | 6,420 | 6,637 | 6,285 | 6,385 | 719,800 | 6,385 |
| 2025-04-14 | 7,162 | 7,324 | 7,127 | 7,130 | 171,200 | 7,130 |
| 2025-04-11 | 6,672 | 7,166 | 6,620 | 7,023 | 437,300 | 7,023 |
| 2025-04-10 | 6,850 | 6,850 | 6,640 | 6,772 | 186,500 | 6,772 |
| 2025-04-09 | 6,314 | 6,340 | 6,079 | 6,190 | 377,900 | 6,190 |
| 2025-04-08 | 6,301 | 6,560 | 6,296 | 6,480 | 286,400 | 6,480 |
| 2025-04-07 | 6,755 | 6,791 | 5,955 | 5,955 | 837,900 | 5,955 |
| 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