6736 サン電子(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 | 6,800 | 6,820 | 6,650 | 6,750 | 36,100 | 6,750 |
| 2025-04-03 | 7,000 | 7,090 | 6,860 | 6,930 | 45,400 | 6,930 |
| 2025-04-02 | 7,190 | 7,450 | 7,140 | 7,420 | 37,100 | 7,420 |
| 2025-04-01 | 7,220 | 7,440 | 7,220 | 7,340 | 32,100 | 7,340 |
| 2025-03-31 | 7,090 | 7,270 | 6,870 | 7,230 | 43,600 | 7,230 |
| 2025-03-28 | 7,100 | 7,340 | 7,080 | 7,150 | 37,000 | 7,150 |
| 2025-03-27 | 7,800 | 7,820 | 7,350 | 7,370 | 68,300 | 7,370 |
| 2025-03-26 | 7,740 | 8,040 | 7,740 | 7,950 | 58,800 | 7,950 |
| 2025-03-25 | 7,450 | 7,820 | 7,450 | 7,700 | 32,200 | 7,700 |
| 2025-03-24 | 7,180 | 7,320 | 7,140 | 7,260 | 34,300 | 7,260 |
| 2025-03-21 | 7,200 | 7,580 | 7,170 | 7,170 | 45,000 | 7,170 |
| 2025-03-19 | 7,100 | 7,220 | 6,990 | 7,090 | 41,100 | 7,090 |
| 2025-03-18 | 7,000 | 7,260 | 7,000 | 7,100 | 46,800 | 7,100 |
| 2025-03-17 | 6,900 | 7,060 | 6,640 | 6,910 | 49,700 | 6,910 |
| 2025-03-14 | 6,780 | 6,780 | 6,540 | 6,560 | 28,700 | 6,560 |
| 2025-03-13 | 6,720 | 6,800 | 6,650 | 6,690 | 22,000 | 6,690 |
| 2025-03-12 | 6,650 | 6,950 | 6,650 | 6,740 | 34,900 | 6,740 |
| 2025-03-11 | 6,610 | 6,710 | 6,420 | 6,640 | 41,800 | 6,640 |
| 2025-03-10 | 6,930 | 7,060 | 6,700 | 6,740 | 31,400 | 6,740 |
| 2025-03-07 | 6,900 | 7,020 | 6,600 | 6,940 | 47,800 | 6,940 |
| 2025-03-06 | 7,110 | 7,300 | 7,090 | 7,170 | 23,300 | 7,170 |
| 2025-03-05 | 6,930 | 7,220 | 6,930 | 7,150 | 54,500 | 7,150 |
| 2025-03-04 | 7,100 | 7,200 | 6,950 | 7,070 | 44,300 | 7,070 |
| 2025-03-03 | 7,140 | 7,420 | 7,140 | 7,220 | 66,100 | 7,220 |
| 2025-02-28 | 7,400 | 7,450 | 7,110 | 7,290 | 88,800 | 7,290 |
| 2025-02-27 | 7,470 | 7,580 | 7,340 | 7,470 | 45,400 | 7,470 |
| 2025-02-26 | 7,430 | 7,580 | 7,310 | 7,390 | 47,100 | 7,390 |
| 2025-02-25 | 7,270 | 7,520 | 7,200 | 7,410 | 55,200 | 7,410 |
| 2025-02-21 | 7,880 | 7,910 | 7,550 | 7,720 | 75,800 | 7,720 |
| 2025-02-20 | 9,050 | 9,050 | 8,000 | 8,030 | 111,400 | 8,030 |
| 2025-02-19 | 9,610 | 9,750 | 9,040 | 9,200 | 68,500 | 9,200 |
| 2025-02-18 | 9,690 | 9,820 | 9,600 | 9,700 | 38,700 | 9,700 |
| 2025-02-17 | 9,450 | 9,700 | 9,400 | 9,610 | 61,300 | 9,610 |
| 2025-02-14 | 9,800 | 9,800 | 9,300 | 9,530 | 129,300 | 9,530 |
| 2025-02-13 | 10,130 | 10,500 | 10,130 | 10,500 | 39,700 | 10,500 |
| 2025-02-12 | 10,180 | 10,210 | 9,690 | 10,180 | 40,300 | 10,180 |
| 2025-02-10 | 10,150 | 10,310 | 10,000 | 10,280 | 28,600 | 10,280 |
| 2025-02-07 | 10,100 | 10,300 | 9,980 | 10,210 | 52,500 | 10,210 |
| 2025-02-06 | 9,990 | 10,160 | 9,800 | 10,070 | 30,300 | 10,070 |
| 2025-02-05 | 9,700 | 10,000 | 9,600 | 9,850 | 21,800 | 9,850 |
| 2025-02-04 | 9,510 | 9,700 | 9,500 | 9,610 | 14,700 | 9,610 |
| 2025-02-03 | 9,480 | 9,610 | 9,130 | 9,470 | 10,700 | 9,470 |
| 2025-01-31 | 9,560 | 9,570 | 9,430 | 9,440 | 10,200 | 9,440 |
| 2025-01-30 | 9,550 | 9,640 | 9,370 | 9,480 | 16,400 | 9,480 |
| 2025-01-29 | 8,890 | 9,440 | 8,880 | 9,440 | 25,300 | 9,440 |
| 2025-01-28 | 9,090 | 9,160 | 8,860 | 8,890 | 11,000 | 8,890 |
| 2025-01-27 | 9,030 | 9,240 | 9,030 | 9,090 | 13,800 | 9,090 |
| 2025-01-24 | 8,980 | 9,230 | 8,930 | 9,180 | 37,100 | 9,180 |
| 2025-01-23 | 8,360 | 8,610 | 8,310 | 8,560 | 24,200 | 8,560 |
| 2025-01-22 | 8,450 | 8,460 | 8,290 | 8,360 | 28,900 | 8,360 |
| 2025-01-21 | 8,550 | 8,590 | 8,340 | 8,450 | 33,700 | 8,450 |
| 2025-01-20 | 9,200 | 9,230 | 8,600 | 8,700 | 27,500 | 8,700 |
| 2025-01-17 | 9,060 | 9,240 | 8,980 | 9,150 | 32,200 | 9,150 |
| 2025-01-16 | 9,210 | 9,350 | 9,130 | 9,150 | 17,600 | 9,150 |
| 2025-01-15 | 9,620 | 9,700 | 9,190 | 9,250 | 40,300 | 9,250 |
| 2025-01-14 | 9,560 | 9,670 | 9,450 | 9,540 | 19,600 | 9,540 |
| 2025-01-10 | 9,780 | 9,950 | 9,600 | 9,620 | 17,800 | 9,620 |
| 2025-01-09 | 9,940 | 10,040 | 9,750 | 9,930 | 44,800 | 9,930 |
| 2025-01-08 | 9,950 | 9,990 | 9,780 | 9,810 | 17,100 | 9,810 |
| 2025-01-07 | 10,000 | 10,000 | 9,770 | 9,800 | 22,100 | 9,800 |
| 2025-01-06 | 9,980 | 10,000 | 9,740 | 9,940 | 30,400 | 9,940 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2006-03-28]1株→2株