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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,890 | 4,960 | 4,715 | 4,765 | 90,700 | 4,765 |
| 2024-07-25 | 4,825 | 4,935 | 4,730 | 4,830 | 97,000 | 4,830 |
| 2024-07-24 | 4,915 | 5,020 | 4,855 | 4,950 | 120,900 | 4,950 |
| 2024-07-23 | 4,965 | 5,020 | 4,895 | 5,000 | 132,200 | 5,000 |
| 2024-07-22 | 4,745 | 4,810 | 4,655 | 4,785 | 122,000 | 4,785 |
| 2024-07-19 | 4,500 | 5,050 | 4,500 | 4,865 | 344,900 | 4,865 |
| 2024-07-18 | 4,595 | 4,660 | 4,490 | 4,500 | 67,600 | 4,500 |
| 2024-07-17 | 4,520 | 4,610 | 4,455 | 4,490 | 56,600 | 4,490 |
| 2024-07-16 | 4,520 | 4,690 | 4,520 | 4,590 | 61,300 | 4,590 |
| 2024-07-12 | 4,400 | 4,700 | 4,400 | 4,510 | 113,800 | 4,510 |
| 2024-07-11 | 4,480 | 4,550 | 4,335 | 4,335 | 172,400 | 4,335 |
| 2024-07-10 | 4,645 | 4,745 | 4,420 | 4,470 | 130,300 | 4,470 |
| 2024-07-09 | 4,700 | 4,940 | 4,700 | 4,715 | 102,300 | 4,715 |
| 2024-07-08 | 4,700 | 4,760 | 4,615 | 4,700 | 70,600 | 4,700 |
| 2024-07-05 | 4,715 | 4,800 | 4,550 | 4,650 | 106,800 | 4,650 |
| 2024-07-04 | 4,750 | 4,905 | 4,695 | 4,775 | 99,300 | 4,775 |
| 2024-07-03 | 4,600 | 4,765 | 4,600 | 4,695 | 53,900 | 4,695 |
| 2024-07-02 | 4,750 | 4,850 | 4,600 | 4,600 | 86,700 | 4,600 |
| 2024-07-01 | 4,730 | 4,900 | 4,650 | 4,820 | 169,700 | 4,820 |
| 2024-06-28 | 4,695 | 4,750 | 4,620 | 4,670 | 104,700 | 4,670 |
| 2024-06-27 | 4,615 | 4,775 | 4,580 | 4,670 | 118,400 | 4,670 |
| 2024-06-26 | 4,640 | 4,795 | 4,640 | 4,670 | 51,900 | 4,670 |
| 2024-06-25 | 4,560 | 4,750 | 4,550 | 4,645 | 50,700 | 4,645 |
| 2024-06-24 | 4,750 | 4,775 | 4,590 | 4,630 | 88,600 | 4,630 |
| 2024-06-21 | 4,475 | 4,800 | 4,475 | 4,770 | 218,400 | 4,770 |
| 2024-06-20 | 4,500 | 4,660 | 4,465 | 4,475 | 163,100 | 4,475 |
| 2024-06-19 | 4,600 | 4,620 | 4,415 | 4,475 | 132,700 | 4,475 |
| 2024-06-18 | 4,750 | 4,800 | 4,580 | 4,615 | 83,000 | 4,615 |
| 2024-06-17 | 4,655 | 4,870 | 4,645 | 4,780 | 110,100 | 4,780 |
| 2024-06-14 | 4,600 | 4,850 | 4,495 | 4,725 | 240,400 | 4,725 |
| 2024-06-13 | 4,600 | 4,815 | 4,570 | 4,645 | 346,100 | 4,645 |
| 2024-06-12 | 4,695 | 5,060 | 4,555 | 4,655 | 764,000 | 4,655 |
| 2024-06-11 | 4,370 | 4,760 | 4,330 | 4,715 | 1,374,300 | 4,715 |
| 2024-06-10 | 4,040 | 4,390 | 3,895 | 4,390 | 3,273,100 | 4,390 |
| 2024-06-07 | 3,645 | 3,730 | 3,560 | 3,690 | 171,700 | 3,690 |
| 2024-06-06 | 3,490 | 3,595 | 3,370 | 3,590 | 163,800 | 3,590 |
| 2024-06-05 | 3,290 | 3,510 | 3,280 | 3,510 | 123,000 | 3,510 |
| 2024-06-04 | 3,240 | 3,520 | 3,220 | 3,280 | 255,400 | 3,280 |
| 2024-06-03 | 3,410 | 3,505 | 3,235 | 3,235 | 118,500 | 3,235 |
| 2024-05-31 | 3,305 | 3,430 | 3,215 | 3,390 | 127,800 | 3,390 |
| 2024-05-30 | 3,380 | 3,415 | 3,145 | 3,315 | 153,200 | 3,315 |
| 2024-05-29 | 3,810 | 3,820 | 3,225 | 3,430 | 421,600 | 3,430 |
| 2024-05-28 | 3,970 | 4,015 | 3,880 | 3,910 | 170,400 | 3,910 |
| 2024-05-27 | 3,950 | 4,145 | 3,950 | 4,075 | 146,400 | 4,075 |
| 2024-05-24 | 3,740 | 3,945 | 3,700 | 3,945 | 92,300 | 3,945 |
| 2024-05-23 | 3,870 | 3,955 | 3,785 | 3,810 | 98,900 | 3,810 |
| 2024-05-22 | 3,785 | 3,965 | 3,780 | 3,870 | 79,300 | 3,870 |
| 2024-05-21 | 3,980 | 3,980 | 3,775 | 3,780 | 73,200 | 3,780 |
| 2024-05-20 | 4,180 | 4,180 | 3,935 | 3,950 | 117,000 | 3,950 |
| 2024-05-17 | 4,100 | 4,275 | 4,070 | 4,250 | 150,000 | 4,250 |
| 2024-05-16 | 4,000 | 4,135 | 3,955 | 4,120 | 198,000 | 4,120 |
| 2024-05-15 | 3,995 | 3,995 | 3,620 | 3,950 | 216,400 | 3,950 |
| 2024-05-14 | 3,950 | 4,100 | 3,920 | 4,010 | 140,000 | 4,010 |
| 2024-05-13 | 3,800 | 4,095 | 3,735 | 3,970 | 161,300 | 3,970 |
| 2024-05-10 | 3,570 | 3,855 | 3,550 | 3,855 | 119,200 | 3,855 |
| 2024-05-09 | 3,555 | 3,595 | 3,490 | 3,550 | 51,900 | 3,550 |
| 2024-05-08 | 3,495 | 3,550 | 3,480 | 3,485 | 43,600 | 3,485 |
| 2024-05-07 | 3,460 | 3,565 | 3,460 | 3,540 | 51,600 | 3,540 |
| 2024-05-02 | 3,345 | 3,470 | 3,310 | 3,415 | 20,500 | 3,415 |
| 2024-05-01 | 3,305 | 3,360 | 3,285 | 3,350 | 17,300 | 3,350 |
| 2024-04-30 | 3,550 | 3,555 | 3,350 | 3,350 | 73,200 | 3,350 |
| 2024-04-26 | 3,470 | 3,635 | 3,385 | 3,605 | 78,600 | 3,605 |
| 2024-04-25 | 3,445 | 3,490 | 3,380 | 3,465 | 116,400 | 3,465 |
| 2024-04-24 | 3,240 | 3,500 | 3,225 | 3,445 | 133,700 | 3,445 |
| 2024-04-23 | 3,160 | 3,290 | 3,120 | 3,265 | 99,300 | 3,265 |
| 2024-04-22 | 3,080 | 3,175 | 3,070 | 3,160 | 27,700 | 3,160 |
| 2024-04-19 | 3,035 | 3,120 | 3,020 | 3,070 | 38,200 | 3,070 |
| 2024-04-18 | 3,025 | 3,075 | 2,983 | 3,035 | 41,200 | 3,035 |
| 2024-04-17 | 2,997 | 3,075 | 2,978 | 3,025 | 23,000 | 3,025 |
| 2024-04-16 | 2,982 | 3,030 | 2,942 | 2,997 | 35,600 | 2,997 |
| 2024-04-15 | 2,959 | 3,005 | 2,930 | 2,983 | 33,500 | 2,983 |
| 2024-04-12 | 3,105 | 3,130 | 2,938 | 2,960 | 94,700 | 2,960 |
| 2024-04-11 | 3,160 | 3,195 | 3,110 | 3,150 | 27,300 | 3,150 |
| 2024-04-10 | 3,295 | 3,350 | 3,165 | 3,195 | 48,800 | 3,195 |
| 2024-04-09 | 3,335 | 3,435 | 3,275 | 3,275 | 18,200 | 3,275 |
| 2024-04-08 | 3,350 | 3,435 | 3,320 | 3,405 | 50,600 | 3,405 |
| 2024-04-05 | 3,230 | 3,325 | 3,185 | 3,295 | 79,900 | 3,295 |
| 2024-04-04 | 3,300 | 3,345 | 3,265 | 3,300 | 26,600 | 3,300 |
| 2024-04-03 | 3,325 | 3,350 | 3,290 | 3,290 | 53,600 | 3,290 |
| 2024-04-02 | 3,385 | 3,500 | 3,365 | 3,395 | 85,700 | 3,395 |
| 2024-04-01 | 3,400 | 3,400 | 3,285 | 3,320 | 47,300 | 3,320 |
| 2024-03-29 | 3,405 | 3,475 | 3,355 | 3,400 | 32,400 | 3,400 |
| 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
