8,885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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 8,570.0 | 8,580.0 | 8,320.0 | 8,490.0 | 8,490.0 | 36,800 |
| 2025/11/05 | 8,370.0 | 8,540.0 | 8,130.0 | 8,470.0 | 8,470.0 | 86,600 |
| 2025/11/04 | 8,710.0 | 8,990.0 | 8,510.0 | 8,520.0 | 8,520.0 | 84,900 |
| 2025/10/31 | 8,690.0 | 8,800.0 | 8,620.0 | 8,650.0 | 8,650.0 | 48,800 |
| 2025/10/30 | 8,590.0 | 8,960.0 | 8,590.0 | 8,760.0 | 8,760.0 | 98,500 |
| 2025/10/29 | 8,950.0 | 9,050.0 | 8,530.0 | 8,640.0 | 8,640.0 | 81,000 |
| 2025/10/28 | 9,420.0 | 9,690.0 | 9,070.0 | 9,070.0 | 9,070.0 | 83,900 |
| 2025/10/27 | 9,620.0 | 9,750.0 | 9,340.0 | 9,390.0 | 9,390.0 | 80,700 |
| 2025/10/24 | 9,750.0 | 9,860.0 | 9,530.0 | 9,630.0 | 9,630.0 | 80,700 |
| 2025/10/23 | 9,700.0 | 9,830.0 | 9,260.0 | 9,790.0 | 9,790.0 | 132,800 |
| 2025/10/22 | 10,390.0 | 10,620.0 | 10,010.0 | 10,130.0 | 10,130.0 | 89,200 |
| 2025/10/21 | 11,570.0 | 11,660.0 | 10,250.0 | 10,380.0 | 10,380.0 | 189,100 |
| 2025/10/20 | 11,280.0 | 11,920.0 | 11,220.0 | 11,710.0 | 11,710.0 | 173,900 |
| 2025/10/17 | 10,970.0 | 11,540.0 | 10,870.0 | 11,490.0 | 11,490.0 | 185,700 |
| 2025/10/16 | 11,780.0 | 11,940.0 | 11,310.0 | 11,570.0 | 11,570.0 | 189,100 |
| 2025/10/15 | 10,770.0 | 12,200.0 | 10,770.0 | 12,000.0 | 12,000.0 | 382,800 |
| 2025/10/14 | 10,810.0 | 11,340.0 | 10,500.0 | 11,110.0 | 11,110.0 | 229,400 |
| 2025/10/10 | 10,060.0 | 11,060.0 | 10,020.0 | 11,040.0 | 11,040.0 | 325,300 |
| 2025/10/09 | 9,340.0 | 9,640.0 | 9,140.0 | 9,640.0 | 9,640.0 | 113,700 |
| 2025/10/08 | 9,180.0 | 9,430.0 | 8,920.0 | 9,360.0 | 9,360.0 | 113,200 |
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。
