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
2022-05-191,5591,6101,5441,588116,2001,588
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