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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,600 | 3,650 | 3,425 | 3,425 | 146,900 | 3,425 |
2024-03-27 | 3,450 | 3,600 | 3,340 | 3,395 | 209,800 | 3,395 |
2024-03-26 | 3,320 | 3,395 | 3,290 | 3,310 | 73,200 | 3,310 |
2024-03-25 | 3,395 | 3,415 | 3,315 | 3,320 | 56,100 | 3,320 |
2024-03-22 | 3,335 | 3,385 | 3,310 | 3,360 | 26,600 | 3,360 |
2024-03-21 | 3,340 | 3,365 | 3,305 | 3,320 | 49,800 | 3,320 |
2024-03-19 | 3,175 | 3,320 | 3,175 | 3,315 | 92,300 | 3,315 |
2024-03-18 | 3,085 | 3,225 | 3,085 | 3,205 | 57,100 | 3,205 |
2024-03-15 | 3,155 | 3,285 | 3,150 | 3,225 | 45,200 | 3,225 |
2024-03-14 | 3,110 | 3,225 | 3,075 | 3,225 | 23,600 | 3,225 |
2024-03-13 | 3,100 | 3,120 | 2,985 | 3,110 | 43,400 | 3,110 |
2024-03-12 | 3,200 | 3,255 | 3,065 | 3,100 | 46,500 | 3,100 |
2024-03-11 | 3,250 | 3,280 | 3,210 | 3,245 | 35,100 | 3,245 |
2024-03-08 | 3,170 | 3,285 | 3,170 | 3,230 | 16,200 | 3,230 |
2024-03-07 | 3,210 | 3,265 | 3,150 | 3,180 | 22,400 | 3,180 |
2024-03-06 | 3,265 | 3,285 | 3,185 | 3,210 | 20,800 | 3,210 |
2024-03-05 | 3,340 | 3,395 | 3,200 | 3,290 | 87,600 | 3,290 |
2024-03-04 | 3,220 | 3,440 | 3,175 | 3,405 | 69,800 | 3,405 |
2024-03-01 | 3,180 | 3,250 | 3,110 | 3,200 | 43,000 | 3,200 |
2024-02-29 | 3,155 | 3,225 | 3,090 | 3,200 | 20,600 | 3,200 |
2024-02-28 | 3,140 | 3,185 | 3,070 | 3,155 | 25,600 | 3,155 |
2024-02-27 | 3,220 | 3,250 | 3,100 | 3,140 | 48,000 | 3,140 |
2024-02-26 | 3,100 | 3,260 | 2,980 | 3,220 | 81,400 | 3,220 |
2024-02-22 | 2,950 | 3,010 | 2,890 | 2,991 | 35,200 | 2,991 |
2024-02-21 | 2,827 | 2,936 | 2,781 | 2,936 | 29,300 | 2,936 |
2024-02-20 | 2,833 | 2,874 | 2,777 | 2,856 | 17,800 | 2,856 |
2024-02-19 | 2,833 | 2,835 | 2,740 | 2,835 | 21,900 | 2,835 |
2024-02-16 | 2,624 | 2,850 | 2,600 | 2,833 | 50,700 | 2,833 |
2024-02-15 | 2,461 | 2,688 | 2,461 | 2,648 | 66,100 | 2,648 |
2024-02-14 | 2,350 | 2,520 | 2,350 | 2,411 | 56,000 | 2,411 |
2024-02-13 | 2,487 | 2,536 | 2,410 | 2,428 | 23,100 | 2,428 |
2024-02-09 | 2,485 | 2,537 | 2,467 | 2,490 | 11,900 | 2,490 |
2024-02-08 | 2,466 | 2,509 | 2,453 | 2,506 | 5,800 | 2,506 |
2024-02-07 | 2,488 | 2,509 | 2,464 | 2,501 | 6,000 | 2,501 |
2024-02-06 | 2,460 | 2,492 | 2,410 | 2,490 | 8,300 | 2,490 |
2024-02-05 | 2,443 | 2,480 | 2,431 | 2,470 | 25,100 | 2,470 |
2024-02-02 | 2,403 | 2,515 | 2,402 | 2,443 | 26,900 | 2,443 |
2024-02-01 | 2,400 | 2,491 | 2,390 | 2,409 | 33,300 | 2,409 |
2024-01-31 | 2,430 | 2,431 | 2,400 | 2,420 | 3,700 | 2,420 |
2024-01-30 | 2,405 | 2,437 | 2,370 | 2,437 | 12,200 | 2,437 |
2024-01-29 | 2,387 | 2,411 | 2,386 | 2,405 | 4,900 | 2,405 |
2024-01-26 | 2,350 | 2,411 | 2,342 | 2,389 | 7,500 | 2,389 |
2024-01-25 | 2,384 | 2,384 | 2,351 | 2,369 | 1,900 | 2,369 |
2024-01-24 | 2,379 | 2,423 | 2,358 | 2,400 | 10,900 | 2,400 |
2024-01-23 | 2,402 | 2,436 | 2,383 | 2,399 | 8,900 | 2,399 |
2024-01-22 | 2,384 | 2,416 | 2,342 | 2,402 | 6,400 | 2,402 |
2024-01-19 | 2,303 | 2,371 | 2,303 | 2,340 | 4,100 | 2,340 |
2024-01-18 | 2,330 | 2,373 | 2,312 | 2,344 | 12,000 | 2,344 |
2024-01-17 | 2,350 | 2,367 | 2,303 | 2,348 | 13,700 | 2,348 |
2024-01-16 | 2,368 | 2,410 | 2,361 | 2,378 | 17,400 | 2,378 |
2024-01-15 | 2,372 | 2,398 | 2,338 | 2,375 | 12,200 | 2,375 |
2024-01-12 | 2,360 | 2,412 | 2,346 | 2,385 | 29,400 | 2,385 |
2024-01-11 | 2,337 | 2,424 | 2,313 | 2,410 | 59,700 | 2,410 |
2024-01-10 | 2,282 | 2,333 | 2,254 | 2,304 | 69,700 | 2,304 |
2024-01-09 | 2,266 | 2,336 | 2,266 | 2,291 | 28,300 | 2,291 |
2024-01-05 | 2,241 | 2,310 | 2,241 | 2,266 | 18,200 | 2,266 |
2024-01-04 | 2,250 | 2,254 | 2,223 | 2,241 | 12,600 | 2,241 |
分割・併合履歴 : [2013-12-26]1株→2株 [2006-03-28]1株→2株