6736 サン電子(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,0242,0241,9291,95684,8001,956
2022-09-272,0412,0651,9932,00553,0002,005
2022-09-262,0472,0632,0382,05236,5002,052
2022-09-222,1372,1662,0992,11024,4002,110
2022-09-212,1332,1832,1252,16930,1002,169
2022-09-202,1532,1532,0812,14331,9002,143
2022-09-162,1892,1892,1152,13327,8002,133
2022-09-152,2372,2402,2162,21714,6002,217
2022-09-142,2432,2502,1702,25030,9002,250
2022-09-132,2542,2722,2412,26233,5002,262
2022-09-122,2692,2692,2162,23929,8002,239
2022-09-092,2582,2632,2252,24829,8002,248
2022-09-082,2442,3112,2442,27518,0002,275
2022-09-072,2642,2892,2302,26744,3002,267
2022-09-062,3992,4122,2482,270171,1002,270
2022-09-052,2832,4022,2832,39956,4002,399
2022-09-022,2932,3352,2812,310104,7002,310
2022-09-012,3402,3652,2622,323114,0002,323
2022-08-312,3902,3932,3392,37196,1002,371
2022-08-302,4182,5082,3812,410141,0002,410
2022-08-292,3002,3552,2162,336107,3002,336
2022-08-262,2632,3382,2402,31474,4002,314
2022-08-252,2412,2902,2322,27930,0002,279
2022-08-242,2962,3042,1902,24154,7002,241
2022-08-232,1812,2722,1712,27158,2002,271
2022-08-222,2002,2192,1602,21634,5002,216
2022-08-192,1872,2432,1802,20345,3002,203
2022-08-182,0722,1802,0482,18071,1002,180
2022-08-172,0762,0912,0442,06425,2002,064
2022-08-162,0702,0912,0222,04335,0002,043
2022-08-152,0732,1202,0202,07350,5002,073
2022-08-121,8932,0191,8792,004115,2002,004
2022-08-102,0462,0461,8461,86296,1001,862
2022-08-092,0402,0782,0172,05055,6002,050
2022-08-082,0172,0471,9992,04730,5002,047
2022-08-052,0012,0301,9982,01733,7002,017
2022-08-042,0092,0392,0002,00028,2002,000
2022-08-032,0182,0231,9992,02319,7002,023
2022-08-022,0492,0492,0002,00211,4002,002
2022-08-012,0432,0501,9902,05012,3002,050
2022-07-292,0342,0471,9902,03037,5002,030
2022-07-282,0262,0442,0182,03623,1002,036
2022-07-272,0612,0612,0062,02646,7002,026
2022-07-262,0002,0781,9992,073112,5002,073
2022-07-251,9501,9501,9051,93742,8001,937
2022-07-221,9691,9691,9021,91153,3001,911
2022-07-211,8391,9191,8261,90098,9001,900
2022-07-201,7501,8111,7501,80776,3001,807
2022-07-191,7411,7911,7401,78937,2001,789
2022-07-151,7071,7401,7001,74014,0001,740
2022-07-141,7061,7101,6861,70713,0001,707
2022-07-131,7011,7171,6911,70640,1001,706
2022-07-121,7021,7251,6951,71940,3001,719
2022-07-111,7261,7291,6971,70228,0001,702
2022-07-081,7101,7301,6941,70036,9001,700
2022-07-071,7001,7351,6901,70342,1001,703
2022-07-061,6571,7301,6571,70046,9001,700
2022-07-051,6351,7111,6131,67281,3001,672
2022-07-041,5361,6101,5331,61055,8001,610
2022-07-011,5341,5921,5301,55186,6001,551
2022-06-301,5951,6081,5301,53658,3001,536
2022-06-291,5721,6071,5561,60548,1001,605
2022-06-281,5841,6021,5561,59135,0001,591
2022-06-271,6201,6211,5701,57021,3001,570
2022-06-241,6001,6451,6001,61729,1001,617
2022-06-231,6061,6441,5751,59928,2001,599
2022-06-221,6431,6581,6211,62352,6001,623
2022-06-211,5541,6311,5541,62050,4001,620
2022-06-201,5351,5751,5141,53461,3001,534
2022-06-171,5831,6121,4901,49297,0001,492
2022-06-161,6851,6881,6131,61365,0001,613
2022-06-151,6821,6851,6271,64071,0001,640
2022-06-141,6391,6751,6181,67365,9001,673
2022-06-131,6611,7191,6531,68291,4001,682
2022-06-101,7511,7801,6921,70055,6001,700
2022-06-091,7051,7831,6761,770131,5001,770
2022-06-081,7011,7341,6861,70556,5001,705
2022-06-071,6141,6981,6001,68184,1001,681
2022-06-061,5971,6571,5881,61760,8001,617
2022-06-031,5941,6251,5771,608107,3001,608
2022-06-021,5901,5901,5331,57052,4001,570
2022-06-011,6101,6351,5731,59087,0001,590
2022-05-311,5941,6321,5661,613679,1001,613
2022-05-301,5051,5551,4731,554126,5001,554
2022-05-271,5221,5221,4641,47783,5001,477
2022-05-261,4751,5211,4751,50082,9001,500
2022-05-251,5001,5121,4621,487115,9001,487
2022-05-241,5951,6121,5221,52789,6001,527
2022-05-231,5951,6121,5791,598135,1001,598
2022-05-201,5891,6041,5561,58899,6001,588
2022-05-191,5591,6101,5441,588116,2001,588
2022-05-181,6001,6491,5751,58799,1001,587
2022-05-171,5911,6411,5591,61190,4001,611
2022-05-161,4821,6321,4801,607159,8001,607
2022-05-131,4901,5351,4431,518148,7001,518
2022-05-121,5251,5401,5111,51787,5001,517
2022-05-111,4751,5551,4721,55294,8001,552
2022-05-101,4831,4831,3791,466129,6001,466
2022-05-091,5261,5431,4991,51257,9001,512
2022-05-061,5741,5971,5401,554100,0001,554
2022-05-021,5591,6151,5531,56090,5001,560
2022-04-281,5801,5801,5361,55957,7001,559
2022-04-271,5711,6021,5381,59667,1001,596
2022-04-261,6441,6691,5911,61172,5001,611
2022-04-251,6401,6601,6211,64451,3001,644
2022-04-221,6831,6831,6441,67853,6001,678
2022-04-211,6851,7081,6601,70055,0001,700
2022-04-201,7511,7521,6831,69174,9001,691
2022-04-191,7521,7781,7371,75141,6001,751
2022-04-181,7881,7881,7231,73736,9001,737
2022-04-151,7501,7651,7151,74840,1001,748
2022-04-141,7721,8071,7541,75441,1001,754
2022-04-131,7031,7721,7031,77249,8001,772
2022-04-121,7391,7451,6651,68586,2001,685
2022-04-111,8801,8881,7381,765188,9001,765
2022-04-081,8271,8561,8181,84050,7001,840
2022-04-071,8501,8501,7701,80597,4001,805
2022-04-061,8671,8671,7741,82561,5001,825
2022-04-051,9611,9621,8701,87386,8001,873
2022-04-041,9171,9561,8991,95065,3001,950
2022-04-011,9151,9451,8661,87794,5001,877
2022-03-311,8941,9701,8781,94376,2001,943
2022-03-301,8771,9101,8491,87738,4001,877
2022-03-291,9111,9311,8861,89742,5001,897
2022-03-281,9861,9861,9181,92439,4001,924
2022-03-251,9741,9951,9401,99530,3001,995
2022-03-241,9611,9611,9061,94833,0001,948
2022-03-232,0102,0181,9511,96146,1001,961
2022-03-222,0202,0301,9302,00568,7002,005
2022-03-181,9502,0211,9372,019108,4002,019
2022-03-171,8511,9551,8351,939127,2001,939
2022-03-161,9461,9541,8301,866240,3001,866
2022-03-151,6531,7081,6531,70620,2001,706
2022-03-141,6621,7081,6471,66413,6001,664
2022-03-111,7191,7191,6511,66235,8001,662
2022-03-101,6991,7431,6801,73045,1001,730
2022-03-091,7001,7451,6571,667152,3001,667
2022-03-081,7091,7511,6551,68840,1001,688
2022-03-071,7611,7621,7081,73834,4001,738
2022-03-041,8561,8561,7591,80125,6001,801
2022-03-031,8481,8861,8211,85632,5001,856
2022-03-021,8361,8361,7781,80814,0001,808
2022-03-011,7911,8491,7911,83636,7001,836
2022-02-281,7921,8061,7241,79454,0001,794
2022-02-25---1,707-1,707
2022-02-241,7001,7201,6461,70735,7001,707
2022-02-221,7591,7601,6731,71739,0001,717
2022-02-211,7521,7991,7451,77723,0001,777
2022-02-181,7571,8211,7401,80130,7001,801
2022-02-171,9711,9751,8051,81185,6001,811
2022-02-161,9141,9691,8961,91367,9001,913
2022-02-151,7731,8751,7651,82371,0001,823
2022-02-141,9001,9001,8131,81364,9001,813
2022-02-101,9681,9751,9071,92421,4001,924
2022-02-091,8411,9481,8411,93158,8001,931
2022-02-081,8351,8991,8271,85029,9001,850
2022-02-071,9041,9041,8111,83532,7001,835
2022-02-041,8961,9101,8571,90419,9001,904
2022-02-031,9721,9811,8941,92226,5001,922
2022-02-021,8661,9851,8411,97232,0001,972
2022-02-011,8801,9791,8751,88468,0001,884
2022-01-311,8321,8991,8281,89654,4001,896
2022-01-281,7461,8741,7351,832149,1001,832
2022-01-271,8601,8601,7271,746120,8001,746
2022-01-261,8421,9161,8421,88041,0001,880
2022-01-251,9981,9981,8551,86149,5001,861
2022-01-242,0002,0201,9411,99557,6001,995
2022-01-212,0192,0781,9812,07870,0002,078
2022-01-202,0122,0591,9622,04089,5002,040
2022-01-192,0092,0161,8951,93256,6001,932
2022-01-182,0362,0922,0062,05969,3002,059
2022-01-172,1092,1102,0562,06523,8002,065
2022-01-142,2282,2282,1122,11564,1002,115
2022-01-132,2982,2982,2212,22818,3002,228
2022-01-122,2202,3352,2202,30943,8002,309
2022-01-112,2142,2762,2032,23943,1002,239
2022-01-072,1602,2182,1132,21882,2002,218
2022-01-062,3502,3502,1682,170145,7002,170
2022-01-052,3302,4702,3002,37693,4002,376
2022-01-042,5502,5502,3742,38096,3002,380

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