6736 サン電子(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-283,6003,6503,4253,425146,9003,425
2024-03-273,4503,6003,3403,395209,8003,395
2024-03-263,3203,3953,2903,31073,2003,310
2024-03-253,3953,4153,3153,32056,1003,320
2024-03-223,3353,3853,3103,36026,6003,360
2024-03-213,3403,3653,3053,32049,8003,320
2024-03-193,1753,3203,1753,31592,3003,315
2024-03-183,0853,2253,0853,20557,1003,205
2024-03-153,1553,2853,1503,22545,2003,225
2024-03-143,1103,2253,0753,22523,6003,225
2024-03-133,1003,1202,9853,11043,4003,110
2024-03-123,2003,2553,0653,10046,5003,100
2024-03-113,2503,2803,2103,24535,1003,245
2024-03-083,1703,2853,1703,23016,2003,230
2024-03-073,2103,2653,1503,18022,4003,180
2024-03-063,2653,2853,1853,21020,8003,210
2024-03-053,3403,3953,2003,29087,6003,290
2024-03-043,2203,4403,1753,40569,8003,405
2024-03-013,1803,2503,1103,20043,0003,200
2024-02-293,1553,2253,0903,20020,6003,200
2024-02-283,1403,1853,0703,15525,6003,155
2024-02-273,2203,2503,1003,14048,0003,140
2024-02-263,1003,2602,9803,22081,4003,220
2024-02-222,9503,0102,8902,99135,2002,991
2024-02-212,8272,9362,7812,93629,3002,936
2024-02-202,8332,8742,7772,85617,8002,856
2024-02-192,8332,8352,7402,83521,9002,835
2024-02-162,6242,8502,6002,83350,7002,833
2024-02-152,4612,6882,4612,64866,1002,648
2024-02-142,3502,5202,3502,41156,0002,411
2024-02-132,4872,5362,4102,42823,1002,428
2024-02-092,4852,5372,4672,49011,9002,490
2024-02-082,4662,5092,4532,5065,8002,506
2024-02-072,4882,5092,4642,5016,0002,501
2024-02-062,4602,4922,4102,4908,3002,490
2024-02-052,4432,4802,4312,47025,1002,470
2024-02-022,4032,5152,4022,44326,9002,443
2024-02-012,4002,4912,3902,40933,3002,409
2024-01-312,4302,4312,4002,4203,7002,420
2024-01-302,4052,4372,3702,43712,2002,437
2024-01-292,3872,4112,3862,4054,9002,405
2024-01-262,3502,4112,3422,3897,5002,389
2024-01-252,3842,3842,3512,3691,9002,369
2024-01-242,3792,4232,3582,40010,9002,400
2024-01-232,4022,4362,3832,3998,9002,399
2024-01-222,3842,4162,3422,4026,4002,402
2024-01-192,3032,3712,3032,3404,1002,340
2024-01-182,3302,3732,3122,34412,0002,344
2024-01-172,3502,3672,3032,34813,7002,348
2024-01-162,3682,4102,3612,37817,4002,378
2024-01-152,3722,3982,3382,37512,2002,375
2024-01-122,3602,4122,3462,38529,4002,385
2024-01-112,3372,4242,3132,41059,7002,410
2024-01-102,2822,3332,2542,30469,7002,304
2024-01-092,2662,3362,2662,29128,3002,291
2024-01-052,2412,3102,2412,26618,2002,266
2024-01-042,2502,2542,2232,24112,6002,241

分割・併合履歴 : [2013-12-26]1株→2株 [2006-03-28]1株→2株