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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 5,920.0 | 6,040.0 | 5,790.0 | 5,870.0 | 5,870.0 | 27,300 |
| 2025/06/20 | 5,870.0 | 6,000.0 | 5,790.0 | 5,930.0 | 5,930.0 | 199,200 |
| 2025/06/19 | 5,840.0 | 6,000.0 | 5,750.0 | 5,920.0 | 5,920.0 | 75,800 |
| 2025/06/18 | 5,830.0 | 5,880.0 | 5,770.0 | 5,820.0 | 5,820.0 | 18,800 |
| 2025/06/17 | 5,800.0 | 5,950.0 | 5,750.0 | 5,850.0 | 5,850.0 | 60,700 |
| 2025/06/16 | 5,750.0 | 5,870.0 | 5,610.0 | 5,700.0 | 5,700.0 | 51,000 |
| 2025/06/13 | 5,920.0 | 5,980.0 | 5,750.0 | 5,780.0 | 5,780.0 | 33,600 |
| 2025/06/12 | 5,810.0 | 6,120.0 | 5,800.0 | 5,900.0 | 5,900.0 | 87,000 |
| 2025/06/11 | 5,870.0 | 5,990.0 | 5,800.0 | 5,830.0 | 5,830.0 | 39,700 |
| 2025/06/10 | 6,100.0 | 6,200.0 | 5,840.0 | 5,850.0 | 5,850.0 | 54,900 |
| 2025/06/09 | 6,230.0 | 6,400.0 | 6,100.0 | 6,100.0 | 6,100.0 | 42,300 |
| 2025/06/06 | 6,430.0 | 6,500.0 | 6,270.0 | 6,330.0 | 6,330.0 | 59,600 |
| 2025/06/05 | 6,110.0 | 6,480.0 | 6,100.0 | 6,430.0 | 6,430.0 | 63,100 |
| 2025/06/04 | 5,710.0 | 6,160.0 | 5,700.0 | 6,130.0 | 6,130.0 | 76,000 |
| 2025/06/03 | 5,510.0 | 5,790.0 | 5,390.0 | 5,710.0 | 5,710.0 | 59,300 |
| 2025/06/02 | 5,850.0 | 5,850.0 | 5,500.0 | 5,530.0 | 5,530.0 | 41,800 |
| 2025/05/30 | 5,960.0 | 6,010.0 | 5,790.0 | 5,860.0 | 5,860.0 | 54,100 |
| 2025/05/29 | 6,150.0 | 6,230.0 | 5,930.0 | 6,030.0 | 6,030.0 | 48,200 |
| 2025/05/28 | 6,150.0 | 6,220.0 | 6,080.0 | 6,150.0 | 6,150.0 | 32,900 |
| 2025/05/27 | 6,160.0 | 6,200.0 | 6,010.0 | 6,140.0 | 6,140.0 | 21,200 |
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。
