8,919円
サン電子の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 9,330.0 | 9,600.0 | 9,330.0 | 9,560.0 | 9,560.0 | 31,000 |
| 2026/01/05 | 9,030.0 | 9,420.0 | 9,010.0 | 9,320.0 | 9,320.0 | 32,500 |
| 2025/12/30 | 8,840.0 | 8,990.0 | 8,840.0 | 8,990.0 | 8,990.0 | 22,800 |
| 2025/12/29 | 8,800.0 | 8,860.0 | 8,710.0 | 8,850.0 | 8,850.0 | 33,700 |
| 2025/12/26 | 8,700.0 | 8,940.0 | 8,690.0 | 8,700.0 | 8,700.0 | 19,900 |
| 2025/12/25 | 8,620.0 | 8,720.0 | 8,600.0 | 8,700.0 | 8,700.0 | 31,900 |
| 2025/12/24 | 8,980.0 | 9,010.0 | 8,560.0 | 8,620.0 | 8,620.0 | 61,300 |
| 2025/12/23 | 8,930.0 | 8,930.0 | 8,600.0 | 8,720.0 | 8,720.0 | 89,600 |
| 2025/12/22 | 8,890.0 | 9,060.0 | 8,840.0 | 8,930.0 | 8,930.0 | 45,600 |
| 2025/12/19 | 8,740.0 | 8,840.0 | 8,680.0 | 8,740.0 | 8,740.0 | 58,300 |
| 2025/12/18 | 8,700.0 | 8,810.0 | 8,610.0 | 8,630.0 | 8,630.0 | 41,900 |
| 2025/12/17 | 8,910.0 | 8,990.0 | 8,700.0 | 8,760.0 | 8,760.0 | 45,800 |
| 2025/12/16 | 9,040.0 | 9,040.0 | 8,790.0 | 8,940.0 | 8,940.0 | 48,600 |
| 2025/12/15 | 8,900.0 | 9,250.0 | 8,750.0 | 9,250.0 | 9,250.0 | 57,100 |
| 2025/12/12 | 8,820.0 | 9,130.0 | 8,820.0 | 9,030.0 | 9,030.0 | 62,300 |
| 2025/12/11 | 8,790.0 | 8,880.0 | 8,620.0 | 8,730.0 | 8,730.0 | 51,300 |
| 2025/12/10 | 9,070.0 | 9,170.0 | 8,870.0 | 8,870.0 | 8,870.0 | 34,900 |
| 2025/12/09 | 8,960.0 | 9,170.0 | 8,950.0 | 9,100.0 | 9,100.0 | 43,000 |
| 2025/12/08 | 9,090.0 | 9,270.0 | 8,970.0 | 8,990.0 | 8,990.0 | 40,000 |
| 2025/12/05 | 9,040.0 | 9,280.0 | 8,980.0 | 9,110.0 | 9,110.0 | 45,100 |
おすすめ条件でスクリーニングされた銘柄を見る
サン電子の取引履歴を振り返りませんか？
サン電子の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
