5,396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) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 9,740.0 | 10,000.0 | 9,690.0 | 9,740.0 | 9,740.0 | 32,500 |
| 2026/10/19 | 9,400.0 | 9,780.0 | 9,300.0 | 9,740.0 | 9,740.0 | 21,200 |
| 2026/10/16 | 9,360.0 | 9,870.0 | 9,360.0 | 9,480.0 | 9,480.0 | 34,400 |
| 2026/10/15 | 9,370.0 | 9,670.0 | 9,280.0 | 9,470.0 | 9,470.0 | 35,400 |
| 2026/10/14 | 9,800.0 | 9,950.0 | 9,350.0 | 9,350.0 | 9,350.0 | 39,600 |
| 2026/10/13 | 9,670.0 | 10,140.0 | 9,670.0 | 9,750.0 | 9,750.0 | 46,800 |
| 2026/10/09 | 9,470.0 | 9,870.0 | 9,470.0 | 9,670.0 | 9,670.0 | 29,000 |
| 2026/10/08 | 9,760.0 | 9,950.0 | 9,500.0 | 9,620.0 | 9,620.0 | 50,400 |
| 2026/10/07 | 9,370.0 | 9,860.0 | 9,340.0 | 9,810.0 | 9,810.0 | 39,000 |
| 2026/10/06 | 9,560.0 | 9,600.0 | 9,220.0 | 9,220.0 | 9,220.0 | 34,400 |
| 2026/10/05 | 9,170.0 | 9,600.0 | 9,150.0 | 9,560.0 | 9,560.0 | 34,100 |
| 2026/10/02 | 10,030.0 | 10,050.0 | 9,060.0 | 9,070.0 | 9,070.0 | 59,900 |
| 2026/10/01 | 10,150.0 | 10,400.0 | 10,010.0 | 10,160.0 | 10,160.0 | 44,300 |
| 2026/09/30 | 9,750.0 | 10,130.0 | 9,630.0 | 10,090.0 | 10,090.0 | 36,300 |
| 2026/09/29 | 9,740.0 | 9,920.0 | 9,530.0 | 9,600.0 | 9,600.0 | 25,900 |
| 2026/09/28 | 9,900.0 | 9,980.0 | 9,640.0 | 9,790.0 | 9,790.0 | 23,800 |
| 2026/09/25 | 9,850.0 | 9,990.0 | 9,720.0 | 9,820.0 | 9,820.0 | 18,400 |
| 2026/09/24 | 9,730.0 | 9,990.0 | 9,650.0 | 9,850.0 | 9,850.0 | 49,100 |
| 2026/09/18 | 10,040.0 | 10,180.0 | 9,660.0 | 9,690.0 | 9,690.0 | 52,800 |
| 2026/09/17 | 9,830.0 | 10,500.0 | 9,830.0 | 10,000.0 | 10,000.0 | 51,700 |
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。
