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
2024-05-213,9803,9803,7753,78073,2003,780
2024-05-204,1804,1803,9353,950117,0003,950
2024-05-174,1004,2754,0704,250150,0004,250
2024-05-164,0004,1353,9554,120198,0004,120
2024-05-153,9953,9953,6203,950216,4003,950
2024-05-143,9504,1003,9204,010140,0004,010
2024-05-133,8004,0953,7353,970161,3003,970
2024-05-103,5703,8553,5503,855119,2003,855
2024-05-093,5553,5953,4903,55051,9003,550
2024-05-083,4953,5503,4803,48543,6003,485
2024-05-073,4603,5653,4603,54051,6003,540
2024-05-023,3453,4703,3103,41520,5003,415
2024-05-013,3053,3603,2853,35017,3003,350
2024-04-303,5503,5553,3503,35073,2003,350
2024-04-263,4703,6353,3853,60578,6003,605
2024-04-253,4453,4903,3803,465116,4003,465
2024-04-243,2403,5003,2253,445133,7003,445
2024-04-233,1603,2903,1203,26599,3003,265
2024-04-223,0803,1753,0703,16027,7003,160
2024-04-193,0353,1203,0203,07038,2003,070
2024-04-183,0253,0752,9833,03541,2003,035
2024-04-172,9973,0752,9783,02523,0003,025
2024-04-162,9823,0302,9422,99735,6002,997
2024-04-152,9593,0052,9302,98333,5002,983
2024-04-123,1053,1302,9382,96094,7002,960
2024-04-113,1603,1953,1103,15027,3003,150
2024-04-103,2953,3503,1653,19548,8003,195
2024-04-093,3353,4353,2753,27518,2003,275
2024-04-083,3503,4353,3203,40550,6003,405
2024-04-053,2303,3253,1853,29579,9003,295
2024-04-043,3003,3453,2653,30026,6003,300
2024-04-033,3253,3503,2903,29053,6003,290
2024-04-023,3853,5003,3653,39585,7003,395
2024-04-013,4003,4003,2853,32047,3003,320
2024-03-293,4053,4753,3553,40032,4003,400
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