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
2025-02-175,8985,9755,7875,799121,9005,799
2025-02-145,8705,9555,8055,912134,8005,912
2025-02-136,0006,0205,8955,904141,7005,904
2025-02-126,2406,2905,9906,000214,4006,000
2025-02-105,8586,2085,7706,158313,4006,158
2025-02-075,9305,9595,8705,958123,7005,958
2025-02-065,8725,9525,7735,932138,2005,932
2025-02-055,7495,8425,7125,772177,4005,772
2025-02-046,0116,0575,6505,661350,5005,661
2025-02-036,0466,0986,0016,025177,6006,025
2025-01-316,1656,2236,1306,146114,2006,146
2025-01-306,0526,1356,0306,135102,3006,135
2025-01-296,1276,1806,0556,079120,5006,079
2025-01-286,0706,1756,0506,127140,5006,127
2025-01-276,0786,2006,0706,164130,0006,164
2025-01-246,0936,1706,0126,079150,2006,079
2025-01-236,1196,1416,0376,086118,3006,086
2025-01-226,0606,1146,0306,090141,7006,090
2025-01-215,9016,0505,8646,020144,5006,020
2025-01-205,8155,9855,7905,923199,4005,923
2025-01-175,8125,8155,6405,759190,7005,759
2025-01-166,2006,2305,7935,890299,6005,890
2025-01-156,0156,1356,0156,076222,8006,076
2025-01-146,0406,0885,9136,000160,2006,000
2025-01-106,0666,1576,0436,093125,7006,093
2025-01-096,0806,2356,0356,122162,2006,122
2025-01-086,0196,1896,0006,140192,2006,140
2025-01-075,8696,1795,8366,119333,0006,119
2025-01-065,8285,8655,7695,769216,8005,769

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