6736 サン電子(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,8001,8001,7501,76424,8001,764
2023-06-071,7801,8161,7681,77022,2001,770
2023-06-061,8071,8071,7581,77428,8001,774
2023-06-051,8231,8231,7851,80321,4001,803
2023-06-021,7441,8231,7441,80629,6001,806
2023-06-011,7101,7631,7101,75228,8001,752
2023-05-311,7511,7511,6941,70749,1001,707
2023-05-301,8081,8081,7251,74336,5001,743
2023-05-291,7901,7961,7431,78525,5001,785
2023-05-261,7921,7921,7501,75023,8001,750
2023-05-251,8391,8401,7951,79518,8001,795
2023-05-241,9211,9221,8341,83957,0001,839
2023-05-232,0112,0231,9341,93447,2001,934
2023-05-221,9992,0181,9912,00449,3002,004
2023-05-191,9642,0151,9641,99951,9001,999
2023-05-181,9602,0001,9131,944128,7001,944
2023-05-172,1042,1042,0102,01041,9002,010
2023-05-162,0762,1302,0762,11153,8002,111
2023-05-152,1112,1112,0632,07637,1002,076
2023-05-122,1252,1342,1102,11030,8002,110
2023-05-112,1092,1402,1092,12530,7002,125
2023-05-102,1372,1432,1022,12331,8002,123
2023-05-092,1572,1762,1412,14829,3002,148
2023-05-082,1552,1922,1552,16829,9002,168
2023-05-022,1812,1842,1542,16223,6002,162
2023-05-012,1912,2302,1772,19122,1002,191
2023-04-282,1972,2182,1602,17126,4002,171
2023-04-272,1302,1942,1262,18824,4002,188
2023-04-262,1262,1552,1142,15031,7002,150
2023-04-252,1182,1632,1182,12141,5002,121
2023-04-242,1262,1562,1182,11827,9002,118
2023-04-212,0842,1402,0732,12660,2002,126
2023-04-202,1292,1302,0832,10743,3002,107
2023-04-192,1632,1772,1072,12758,7002,127
2023-04-182,1852,2072,1532,17731,4002,177
2023-04-172,1632,1842,1622,17635,8002,176
2023-04-142,1522,1992,1492,15554,8002,155
2023-04-132,1402,1702,1292,15457,0002,154
2023-04-122,0962,1642,0962,14077,9002,140
2023-04-112,0342,1182,0342,09651,2002,096
2023-04-102,0212,0602,0202,03247,6002,032
2023-04-071,9862,0381,9862,02156,6002,021
2023-04-061,9361,9991,9301,98656,6001,986
2023-04-051,9822,0331,9581,95887,9001,958
2023-04-042,0552,0551,9821,99182,5001,991
2023-04-031,9572,0681,9572,06880,6002,068
2023-03-311,8931,9331,8491,931126,7001,931
2023-03-301,8481,8821,8311,86746,6001,867
2023-03-291,8491,8561,8221,84854,9001,848
2023-03-281,8931,8961,8441,85559,0001,855
2023-03-271,9591,9631,8811,88973,8001,889
2023-03-241,9902,0211,9631,96770,4001,967
2023-03-231,9571,9951,9351,98483,7001,984
2023-03-222,0012,0191,9862,00064,6002,000
2023-03-202,0062,0551,9461,94695,1001,946
2023-03-172,0592,0921,9991,999484,3001,999
2023-03-162,0772,0772,0242,02980,1002,029
2023-03-152,1652,2102,1202,12778,6002,127
2023-03-142,2002,2072,1602,165102,0002,165
2023-03-132,2382,2382,1762,22069,3002,220
2023-03-102,3172,3172,2552,27063,1002,270
2023-03-092,3192,3322,2682,27741,6002,277
2023-03-082,2942,3382,2942,31955,8002,319
2023-03-072,3052,3332,3022,30233,2002,302
2023-03-062,3202,3412,3052,30641,7002,306
2023-03-032,3932,4102,3042,32068,8002,320
2023-03-022,3322,4242,3322,38194,1002,381
2023-03-012,2992,3382,2802,33281,6002,332
2023-02-282,3382,3382,2642,29977,1002,299
2023-02-272,3902,3912,3442,35969,6002,359
2023-02-242,3802,4012,3722,39049,2002,390
2023-02-222,3592,4042,3282,38182,2002,381
2023-02-212,4162,4172,3462,35962,0002,359
2023-02-202,4252,4452,3862,41685,8002,416
2023-02-172,4252,4492,3562,37584,8002,375
2023-02-162,4002,4702,3942,44383,9002,443
2023-02-152,3482,4262,3332,41284,0002,412
2023-02-142,3762,4502,3702,419112,3002,419
2023-02-132,3872,4062,3502,37667,0002,376
2023-02-102,4582,4582,3802,38864,4002,388
2023-02-092,3982,4662,3982,46486,7002,464
2023-02-082,4602,4652,3982,41866,8002,418
2023-02-072,3232,4902,3202,463121,4002,463
2023-02-062,3302,3572,3242,33746,0002,337
2023-02-032,3252,3392,3022,33066,9002,330
2023-02-022,3522,3652,3202,32052,2002,320
2023-02-012,3062,3682,3062,33460,9002,334
2023-01-312,2502,3122,2362,30650,7002,306
2023-01-302,3002,3212,2642,28461,6002,284
2023-01-272,2552,3002,2482,30061,1002,300
2023-01-262,2502,2602,2222,25744,2002,257
2023-01-252,2002,2672,2002,25539,5002,255
2023-01-242,1902,2742,1822,22187,6002,221
2023-01-232,1882,1962,1682,17634,5002,176
2023-01-202,1892,1952,1482,16668,5002,166
2023-01-192,1502,1902,1362,19032,3002,190
2023-01-182,0792,1672,0792,16243,4002,162
2023-01-172,0712,1022,0712,07962,7002,079
2023-01-162,0512,1002,0222,07149,2002,071
2023-01-132,1052,1592,0512,05172,4002,051
2023-01-122,1502,1572,0882,09969,9002,099
2023-01-112,0852,1852,0852,164106,1002,164
2023-01-102,0882,1002,0692,08466,7002,084
2023-01-062,0582,1002,0452,06965,2002,069
2023-01-052,0452,1012,0452,05871,5002,058
2023-01-042,0802,1002,0282,045125,7002,045

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