1. HOME >
  2. 株価時系列 >
  3. 6736 >
  4. 2019年

6736 サン電子(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6701,7341,6441,710211,8001,710
2019-12-271,6841,6871,6571,67066,4001,670
2019-12-261,6671,6891,6541,675107,9001,675
2019-12-251,6661,6791,6501,66783,0001,667
2019-12-241,7001,7001,6461,67369,0001,673
2019-12-231,6841,6951,6441,679104,9001,679
2019-12-201,6731,7051,6731,700217,6001,700
2019-12-191,6661,6881,6311,658178,1001,658
2019-12-181,6601,6601,5921,629163,7001,629
2019-12-171,6041,6051,5701,584198,7001,584
2019-12-161,6561,6761,5991,604239,1001,604
2019-12-131,6301,7611,6251,700608,8001,700
2019-12-121,6001,6541,5701,610344,9001,610
2019-12-111,5001,6091,5001,588402,6001,588
2019-12-101,4691,4991,4681,49659,1001,496
2019-12-091,4451,4961,4321,493111,8001,493
2019-12-061,4491,4491,4201,437105,5001,437
2019-12-051,4501,4531,4161,43484,3001,434
2019-12-041,4301,4471,4141,447246,0001,447
2019-12-031,4191,4391,4101,417120,3001,417
2019-12-021,4211,4421,4181,42362,9001,423
2019-11-291,4391,4391,4131,419117,2001,419
2019-11-281,4201,4231,3991,40495,7001,404
2019-11-271,4101,4101,3941,409122,2001,409
2019-11-261,4301,4581,4201,433100,3001,433
2019-11-251,4151,4261,4041,41355,6001,413
2019-11-221,4291,4291,4031,41337,2001,413
2019-11-211,4021,4321,3821,417184,5001,417
2019-11-201,4531,4531,4051,420124,2001,420
2019-11-191,5171,5171,4271,445199,5001,445
2019-11-181,4811,5341,4761,49196,0001,491
2019-11-151,5891,5891,4021,482411,3001,482
2019-11-141,5591,5751,5381,560176,0001,560
2019-11-131,5661,5681,5201,559104,3001,559
2019-11-121,5741,5901,5491,554225,3001,554
2019-11-111,5261,5901,5241,577164,9001,577
2019-11-081,5201,5581,5111,52695,8001,526
2019-11-071,4891,5311,4861,521133,1001,521
2019-11-061,4831,4871,4651,48546,5001,485
2019-11-051,4571,4901,4471,47358,5001,473
2019-11-011,4521,4881,4471,46087,9001,460
2019-10-311,5231,5231,4581,481132,0001,481
2019-10-301,5251,5251,4921,51861,3001,518
2019-10-291,5141,5241,4951,51145,8001,511
2019-10-281,4861,5051,4651,50571,2001,505
2019-10-251,4961,5001,4631,486165,2001,486
2019-10-241,5301,5341,4951,50946,2001,509
2019-10-231,4921,5411,4811,510140,5001,510
2019-10-211,4741,5081,4681,50555,8001,505
2019-10-181,4901,5121,4661,49063,5001,490
2019-10-171,4811,5051,4691,48052,5001,480
2019-10-161,4991,5021,4841,49039,9001,490
2019-10-151,5221,5231,4761,50084,5001,500
2019-10-111,5031,5151,4731,492109,5001,492
2019-10-101,5241,5451,5061,519123,8001,519
2019-10-091,4771,5481,4661,538264,6001,538
2019-10-081,4621,4851,4491,47891,9001,478
2019-10-071,4701,4701,4331,46259,7001,462
2019-10-041,3971,4821,3911,462205,3001,462
2019-10-031,4571,4591,4011,412216,0001,412
2019-10-021,4451,4891,4181,480207,4001,480
2019-10-011,4411,4501,4191,433144,0001,433
2019-09-301,4381,4781,4261,438221,2001,438
2019-09-271,4311,4611,4091,434283,0001,434
2019-09-261,4911,4911,4231,427455,0001,427
2019-09-251,4281,5251,4131,514548,1001,514
2019-09-241,3901,4131,3801,407157,6001,407
2019-09-201,4241,4281,3871,387131,7001,387
2019-09-191,3971,4111,3851,404144,0001,404
2019-09-181,3711,4241,3601,407259,6001,407
2019-09-171,3001,5431,3001,400877,5001,400
2019-09-131,3261,3421,3021,305114,0001,305
2019-09-121,3641,3681,2961,319243,9001,319
2019-09-111,3261,3541,3261,340177,6001,340
2019-09-101,3651,3681,3261,330223,6001,330
2019-09-091,3441,3591,3171,359251,0001,359
2019-09-061,3051,3371,3001,323108,3001,323
2019-09-051,2951,3121,2831,305141,9001,305
2019-09-041,3211,3311,2771,281194,1001,281
2019-09-031,3121,3571,3051,340175,9001,340
2019-09-021,3091,3121,2671,289173,8001,289
2019-08-301,3251,3291,2801,301165,7001,301
2019-08-291,2621,3071,2581,301255,0001,301
2019-08-281,2891,2951,2451,262227,0001,262
2019-08-271,2371,2831,2371,276226,8001,276
2019-08-261,2291,2411,2181,236181,3001,236
2019-08-231,2091,2541,2091,247152,2001,247
2019-08-221,2571,2591,2121,214100,7001,214
2019-08-211,2571,2701,2421,247128,0001,247
2019-08-201,2371,2581,2301,252124,4001,252
2019-08-191,2241,2421,2171,235113,5001,235
2019-08-161,2241,2491,2111,239220,2001,239
2019-08-151,2491,2541,2171,222202,3001,222
2019-08-141,2701,2801,2451,260227,5001,260
2019-08-131,2591,2651,2231,245382,5001,245
2019-08-091,2971,3081,2621,276266,9001,276
2019-08-081,3001,3181,2791,305220,7001,305
2019-08-071,3051,3331,2881,288230,1001,288
2019-08-061,2661,3051,2661,295287,5001,295
2019-08-051,3071,3301,2081,3051,058,3001,305
2019-08-021,3501,4031,3361,397345,9001,397
2019-08-011,3901,3951,3631,363256,4001,363
2019-07-311,4381,4401,3751,403250,9001,403
2019-07-301,3981,4431,3981,423288,4001,423
2019-07-291,3681,4111,3611,398241,7001,398
2019-07-261,4121,4171,3701,377273,9001,377
2019-07-251,4051,4481,4001,416323,3001,416
2019-07-241,4691,4691,3841,409440,1001,409
2019-07-231,4301,4701,4271,453368,9001,453
2019-07-221,4141,4621,4031,443258,5001,443
2019-07-191,3931,4341,3931,428161,5001,428
2019-07-181,3891,4281,3551,413342,0001,413
2019-07-171,4341,4491,3831,402508,5001,402
2019-07-161,4651,4691,3921,410591,3001,410
2019-07-121,4701,4931,4461,470393,3001,470
2019-07-111,4161,4681,4101,464334,6001,464
2019-07-101,4311,4531,4231,435429,0001,435
2019-07-091,4121,4741,4101,450680,7001,450
2019-07-081,4181,4201,3811,405394,8001,405
2019-07-051,4301,4301,3751,411528,9001,411
2019-07-041,3751,4391,3701,437552,8001,437
2019-07-031,3441,3901,3441,372482,0001,372
2019-07-021,3371,3591,3181,356311,3001,356
2019-07-011,3281,3691,3101,354395,3001,354
2019-06-281,2821,3301,2761,328432,8001,328
2019-06-271,2611,2861,2571,286252,5001,286
2019-06-261,2901,3001,2341,270662,2001,270
2019-06-251,2801,3181,2381,250584,2001,250
2019-06-241,2851,3001,2711,292291,4001,292
2019-06-211,2821,3001,2501,300648,6001,300
2019-06-201,2091,2891,1981,283993,6001,283
2019-06-191,1751,2151,1451,2091,006,2001,209
2019-06-181,1501,2511,1131,1773,444,5001,177
2019-06-171,0301,0661,0271,046383,2001,046
2019-06-141,0051,0409721,034425,3001,034
2019-06-13948992930992320,500992
2019-06-12920943904936372,000936
2019-06-111,0491,049918933657,600933
2019-06-101,0001,0539831,033453,2001,033
2019-06-071,0001,0129781,000276,5001,000
2019-06-061,0001,0339881,000634,2001,000
2019-06-051,0001,0239841,000545,7001,000
2019-06-041,0001,014991998396,700998
2019-06-031,0041,0299771,000805,0001,000
2019-05-311,1351,1441,0471,0641,259,4001,064
2019-05-301,0661,1961,0661,1552,195,9001,155
2019-05-291,0601,1031,0461,062606,2001,062
2019-05-281,0601,0801,0431,061321,8001,061
2019-05-271,0301,0611,0271,057312,8001,057
2019-05-241,0171,0441,0121,028392,2001,028
2019-05-239681,0269661,018546,3001,018
2019-05-22930977922971570,500971
2019-05-21922937907920256,000920
2019-05-20883935883922293,200922
2019-05-17870900870895220,000895
2019-05-168409408378791,038,100879
2019-05-15824891823884907,400884
2019-05-14738805731800336,000800
2019-05-1376376774574576,700745
2019-05-1075077675076278,600762
2019-05-0976377575175356,800753
2019-05-0876576874976780,100767
2019-05-0776578576576977,400769
2019-04-2676277675777651,200776
2019-04-2576977576077145,500771
2019-04-2476977376176541,900765
2019-04-2376577175876267,600762
2019-04-2276677976077569,100775
2019-04-1976578076277160,000771
2019-04-18784784754761121,400761
2019-04-1777478877278456,500784
2019-04-1679079177177596,500775
2019-04-1578479677779171,900791
2019-04-1278879177777967,200779
2019-04-1180380378579181,000791
2019-04-1079781179081090,300810
2019-04-0980980979079947,600799
2019-04-0881081279781183,000811
2019-04-0581782180381263,000812
2019-04-04834848803811206,600811
2019-04-03856856830835191,500835
2019-04-02864867844863149,000863
2019-04-01850878844855169,700855
2019-03-29865872841855149,100855
2019-03-28864881839872276,000872
2019-03-278359258218741,648,600874
2019-03-26800835800825884,500825
2019-03-258159757547986,042,400798
2019-03-22831831812825116,000825
2019-03-2082383981383784,300837
2019-03-1983483581682087,200820
2019-03-18822847820843136,000843
2019-03-15815830809813116,200813
2019-03-14822826806811124,800811
2019-03-13798820797809137,400809
2019-03-12797815795804185,800804
2019-03-11813818777793315,500793
2019-03-08823862811817760,600817
2019-03-07844844815826188,000826
2019-03-06856856845848115,300848
2019-03-05850863844858133,600858
2019-03-04849872846859219,200859
2019-03-01844861841845249,600845
2019-02-28849872839844431,500844
2019-02-27829850828849222,100849
2019-02-26837841810832344,200832
2019-02-25818857816838462,900838
2019-02-22806832799822291,200822
2019-02-21790811787805410,500805
2019-02-20787800775795287,600795
2019-02-19777798777796197,400796
2019-02-18775795770784305,700784
2019-02-15827830758767684,900767
2019-02-14807835793834586,800834
2019-02-13780817764808607,200808
2019-02-12744781740775300,300775
2019-02-08745764739751284,900751
2019-02-07762782757760388,300760
2019-02-06765770749755212,200755
2019-02-05755775753766263,900766
2019-02-04775799752755588,600755
2019-02-01740757740746193,300746
2019-01-31730753730748298,300748
2019-01-30755760724730507,600730
2019-01-29749768744768408,600768
2019-01-28748759730748317,600748
2019-01-25780784745748428,800748
2019-01-24763777757777236,000777
2019-01-23760781757761436,800761
2019-01-22751777739768716,700768
2019-01-21807811750759834,200759
2019-01-187798007597911,450,100791
2019-01-177408067297814,933,000781
2019-01-16729752715729703,900729
2019-01-15730753724739849,700739
2019-01-117277547057241,430,200724
2019-01-106857376727311,864,300731
2019-01-097197246636802,351,000680
2019-01-087377597027346,457,900734
2019-01-076397346087344,606,500734
2019-01-046466896226345,620,800634

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