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 |
---|---|---|---|---|---|---|
2025-02-17 | 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