8,780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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 7,360.0 | 7,480.0 | 7,340.0 | 7,440.0 | 7,440.0 | 32,700 |
| 2025/09/17 | 7,390.0 | 7,580.0 | 7,330.0 | 7,370.0 | 7,370.0 | 52,100 |
| 2025/09/16 | 7,200.0 | 7,430.0 | 7,170.0 | 7,390.0 | 7,390.0 | 40,000 |
| 2025/09/12 | 7,060.0 | 7,160.0 | 6,960.0 | 7,140.0 | 7,140.0 | 45,200 |
| 2025/09/11 | 7,080.0 | 7,080.0 | 6,860.0 | 6,960.0 | 6,960.0 | 35,800 |
| 2025/09/10 | 7,100.0 | 7,120.0 | 6,960.0 | 7,080.0 | 7,080.0 | 36,600 |
| 2025/09/09 | 6,880.0 | 7,150.0 | 6,870.0 | 7,100.0 | 7,100.0 | 37,200 |
| 2025/09/08 | 6,860.0 | 6,910.0 | 6,720.0 | 6,790.0 | 6,790.0 | 21,900 |
| 2025/09/05 | 6,850.0 | 7,020.0 | 6,830.0 | 6,840.0 | 6,840.0 | 26,000 |
| 2025/09/04 | 6,970.0 | 7,030.0 | 6,830.0 | 6,890.0 | 6,890.0 | 41,100 |
| 2025/09/03 | 6,840.0 | 7,050.0 | 6,760.0 | 6,940.0 | 6,940.0 | 53,500 |
| 2025/09/02 | 6,820.0 | 6,940.0 | 6,810.0 | 6,850.0 | 6,850.0 | 29,400 |
| 2025/09/01 | 6,750.0 | 6,760.0 | 6,640.0 | 6,640.0 | 6,640.0 | 25,400 |
| 2025/08/29 | 6,610.0 | 6,800.0 | 6,590.0 | 6,750.0 | 6,750.0 | 47,700 |
| 2025/08/28 | 6,580.0 | 6,640.0 | 6,350.0 | 6,570.0 | 6,570.0 | 60,700 |
| 2025/08/27 | 6,600.0 | 6,680.0 | 6,530.0 | 6,530.0 | 6,530.0 | 17,600 |
| 2025/08/26 | 6,670.0 | 6,840.0 | 6,630.0 | 6,700.0 | 6,700.0 | 59,800 |
| 2025/08/25 | 6,650.0 | 6,670.0 | 6,610.0 | 6,670.0 | 6,670.0 | 12,200 |
| 2025/08/22 | 6,580.0 | 6,730.0 | 6,580.0 | 6,630.0 | 6,630.0 | 16,900 |
| 2025/08/21 | 6,670.0 | 6,690.0 | 6,510.0 | 6,580.0 | 6,580.0 | 39,100 |
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。
